NYSE - Delayed Quote USD

Unum Group (UNM)

50.79 +0.63 (+1.26%)
At close: April 18 at 4:00 PM EDT
50.79 0.00 (0.00%)
After hours: April 18 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 50.55 51.12 50.46 50.79 50.79 1,099,400
Apr 17, 2024 50.70 50.70 50.01 50.16 50.16 784,600
Apr 16, 2024 50.23 50.53 49.69 50.39 50.39 1,152,800
Apr 15, 2024 50.93 51.06 49.89 49.95 49.95 974,300
Apr 12, 2024 50.25 50.89 49.95 50.30 50.30 1,464,600
Apr 11, 2024 50.78 50.86 49.88 50.25 50.25 1,957,600
Apr 10, 2024 51.67 51.82 50.94 51.09 51.09 1,287,700
Apr 9, 2024 53.00 53.15 51.39 51.63 51.63 1,343,300
Apr 8, 2024 53.57 53.81 53.27 53.27 53.27 1,314,400
Apr 5, 2024 53.74 53.94 53.50 53.73 53.73 748,300
Apr 4, 2024 54.39 54.57 53.31 53.38 53.38 873,700
Apr 3, 2024 54.01 54.57 54.00 54.28 54.28 1,133,300
Apr 2, 2024 53.96 54.56 53.94 54.10 54.10 1,133,800
Apr 1, 2024 54.00 54.06 53.52 53.87 53.87 1,165,200
Mar 28, 2024 53.76 53.97 53.45 53.66 53.66 1,238,700
Mar 27, 2024 53.30 53.82 53.29 53.70 53.70 950,900
Mar 26, 2024 53.11 53.58 52.89 53.15 53.15 889,500
Mar 25, 2024 52.15 53.32 52.15 53.13 53.13 930,300
Mar 22, 2024 52.80 52.87 52.02 52.13 52.13 874,800
Mar 21, 2024 53.04 53.22 52.64 52.71 52.71 1,204,400
Mar 20, 2024 52.20 53.04 52.20 52.99 52.99 1,126,500
Mar 19, 2024 52.00 52.62 51.89 52.40 52.40 1,060,700
Mar 18, 2024 52.05 52.43 51.87 51.91 51.91 1,142,600
Mar 15, 2024 51.44 52.17 51.44 52.11 52.11 4,578,300
Mar 14, 2024 51.25 51.67 50.83 51.65 51.65 1,298,900
Mar 13, 2024 51.06 51.47 50.80 51.28 51.28 1,144,900
Mar 12, 2024 50.43 50.95 50.19 50.89 50.89 1,040,800
Mar 11, 2024 50.32 50.48 49.90 50.35 50.35 996,700
Mar 8, 2024 51.36 51.78 50.33 50.40 50.40 1,099,900
Mar 7, 2024 50.61 51.49 50.61 51.39 51.39 1,164,100
Mar 6, 2024 50.61 50.71 49.80 50.60 50.60 1,908,500
Mar 5, 2024 49.54 50.73 49.54 50.48 50.48 1,531,500
Mar 4, 2024 49.62 50.09 49.42 49.63 49.63 2,302,200
Mar 1, 2024 49.55 49.67 49.02 49.30 49.30 2,080,700
Feb 29, 2024 49.44 49.72 49.17 49.45 49.45 4,930,200
Feb 28, 2024 49.20 49.86 49.20 49.36 49.36 2,583,000
Feb 27, 2024 49.32 49.73 49.07 49.20 49.20 2,110,400
Feb 26, 2024 49.36 49.92 49.19 49.20 49.20 877,200
Feb 23, 2024 49.41 50.05 49.30 49.58 49.58 715,100
Feb 22, 2024 49.08 49.70 48.88 49.40 49.40 1,011,600
Feb 21, 2024 49.26 49.39 48.73 48.98 48.98 934,600
Feb 20, 2024 48.63 49.56 48.53 49.23 49.23 1,405,500
Feb 16, 2024 48.80 49.16 48.29 48.73 48.73 1,402,600
Feb 15, 2024 48.45 49.18 48.45 48.70 48.70 1,208,700
Feb 14, 2024 48.25 48.68 48.11 48.44 48.44 1,220,000
Feb 13, 2024 48.64 48.85 47.65 48.02 48.02 1,212,800
Feb 12, 2024 47.86 48.73 47.79 48.45 48.45 1,098,600
Feb 9, 2024 47.22 47.77 47.00 47.73 47.73 870,500
Feb 8, 2024 47.31 47.43 46.64 47.35 47.35 1,123,600
Feb 7, 2024 47.63 47.87 46.97 47.27 47.27 1,346,100
Feb 6, 2024 47.50 47.92 47.41 47.53 47.53 1,575,100
Feb 5, 2024 47.26 47.85 47.01 47.50 47.50 1,054,300
Feb 2, 2024 47.44 47.79 47.24 47.34 47.34 1,362,900
Feb 1, 2024 48.10 48.18 46.39 47.09 47.09 2,502,700
Jan 31, 2024 49.98 49.98 48.11 48.34 48.34 4,479,600
Jan 30, 2024 47.05 47.95 47.03 47.84 47.84 1,807,000
Jan 29, 2024 47.41 47.56 46.79 46.99 46.99 1,996,500
Jan 26, 2024 47.44 47.51 47.09 47.41 47.41 998,600
Jan 25, 2024 0.37 Dividend
Jan 25, 2024 46.79 47.28 46.70 47.27 47.27 1,526,300
Jan 24, 2024 46.99 47.32 46.80 47.09 46.73 1,352,800
Jan 23, 2024 46.72 47.02 46.46 46.69 46.33 990,800
Jan 22, 2024 46.16 46.73 46.16 46.67 46.31 1,499,700
Jan 19, 2024 46.02 46.20 45.71 46.07 45.71 1,030,500
Jan 18, 2024 45.35 45.92 45.23 45.87 45.51 1,641,500
Jan 17, 2024 44.83 45.77 44.83 45.40 45.05 1,224,600
Jan 16, 2024 45.24 45.55 45.03 45.24 44.89 843,500
Jan 12, 2024 45.55 45.65 45.26 45.36 45.01 788,000
Jan 11, 2024 45.01 45.49 44.84 45.26 44.91 1,090,100
Jan 10, 2024 45.22 45.42 44.88 45.18 44.83 948,400
Jan 9, 2024 45.56 45.56 44.83 45.32 44.97 1,254,800
Jan 8, 2024 45.72 46.04 45.25 45.70 45.35 1,557,300
Jan 5, 2024 46.27 46.41 45.54 45.84 45.48 2,515,000
Jan 4, 2024 46.40 46.83 46.13 46.18 45.82 1,363,800
Jan 3, 2024 46.27 46.57 45.66 46.25 45.89 1,745,400
Jan 2, 2024 45.28 45.72 45.16 45.70 45.35 900,800
Dec 29, 2023 45.37 45.47 45.10 45.22 44.87 696,500
Dec 28, 2023 45.09 45.48 45.00 45.29 44.94 558,700
Dec 27, 2023 45.11 45.22 44.81 45.18 44.83 715,700
Dec 26, 2023 44.93 45.31 44.71 45.10 44.75 593,100
Dec 22, 2023 44.90 45.23 44.61 44.94 44.59 510,300
Dec 21, 2023 44.58 44.86 44.32 44.77 44.42 1,086,800
Dec 20, 2023 44.51 44.86 44.36 44.48 44.14 1,140,700
Dec 19, 2023 44.10 44.77 44.01 44.76 44.41 1,072,200
Dec 18, 2023 43.89 44.44 43.65 44.24 43.90 1,277,700
Dec 15, 2023 43.67 43.90 43.26 43.55 43.21 3,115,400
Dec 14, 2023 44.85 44.89 43.96 44.06 43.72 1,644,800
Dec 13, 2023 45.24 45.40 44.40 44.68 44.33 1,898,300
Dec 12, 2023 44.62 45.76 44.52 45.32 44.97 2,086,700
Dec 11, 2023 43.33 44.95 43.04 44.75 44.40 2,850,400
Dec 8, 2023 42.68 42.97 42.63 42.83 42.50 856,000
Dec 7, 2023 42.56 42.84 42.37 42.63 42.30 1,096,300
Dec 6, 2023 42.65 42.90 42.09 42.34 42.01 1,755,100
Dec 5, 2023 43.12 43.28 42.46 42.52 42.19 1,255,200
Dec 4, 2023 42.98 43.50 42.90 43.30 42.96 887,200
Dec 1, 2023 42.68 43.20 42.53 43.08 42.75 1,199,700
Nov 30, 2023 42.65 43.07 42.53 43.00 42.67 1,474,800
Nov 29, 2023 42.29 42.46 41.97 42.36 42.03 1,920,200
Nov 28, 2023 43.04 43.04 42.16 42.17 41.84 986,800
Nov 27, 2023 43.00 43.29 42.72 43.12 42.79 1,452,600
Nov 24, 2023 42.94 43.43 42.93 43.17 42.84 457,000
Nov 22, 2023 42.64 42.87 42.51 42.73 42.40 879,400
Nov 21, 2023 42.30 42.68 42.24 42.60 42.27 1,555,400
Nov 20, 2023 42.35 42.72 42.13 42.31 41.98 1,378,200
Nov 17, 2023 42.30 42.66 42.26 42.60 42.27 2,216,000
Nov 16, 2023 42.60 42.74 41.86 42.08 41.75 1,680,600
Nov 15, 2023 42.40 42.72 42.06 42.56 42.23 3,689,900
Nov 14, 2023 43.26 43.40 42.17 42.31 41.98 4,393,900
Nov 13, 2023 43.42 43.66 43.08 43.20 42.87 1,109,400
Nov 10, 2023 43.37 43.95 43.29 43.45 43.11 1,597,200
Nov 9, 2023 43.38 43.74 43.06 43.38 43.04 2,048,900
Nov 8, 2023 43.62 43.98 43.18 43.26 42.92 1,707,200
Nov 7, 2023 43.46 43.74 43.14 43.63 43.29 1,522,600
Nov 6, 2023 43.83 43.95 43.21 43.69 43.35 1,998,700
Nov 3, 2023 43.20 44.16 42.22 43.62 43.28 2,957,100
Nov 2, 2023 42.90 43.47 41.75 42.70 42.37 2,717,600
Nov 1, 2023 46.05 46.37 41.89 42.46 42.13 6,340,000
Oct 31, 2023 48.88 49.02 48.50 48.90 48.52 996,800
Oct 30, 2023 48.31 48.98 48.27 48.77 48.39 902,800
Oct 27, 2023 48.43 48.70 47.56 48.10 47.73 878,000
Oct 26, 2023 0.37 Dividend
Oct 26, 2023 47.90 48.79 47.90 48.53 48.15 826,300
Oct 25, 2023 48.19 48.67 48.09 48.17 47.43 924,500
Oct 24, 2023 48.66 48.96 48.15 48.35 47.61 664,100
Oct 23, 2023 48.96 49.11 48.40 48.53 47.79 917,000
Oct 20, 2023 50.02 50.22 48.70 48.94 48.19 1,190,300
Oct 19, 2023 51.00 51.33 50.35 50.44 49.67 1,422,500
Oct 18, 2023 51.50 51.54 50.95 51.19 50.41 709,900
Oct 17, 2023 50.80 52.15 50.80 51.67 50.88 1,763,600
Oct 16, 2023 50.33 51.07 50.24 50.78 50.00 1,108,200
Oct 13, 2023 50.32 50.73 49.74 49.94 49.18 646,900
Oct 12, 2023 50.56 50.56 49.64 50.11 49.34 605,000
Oct 11, 2023 50.12 50.53 49.57 50.19 49.42 657,800
Oct 10, 2023 50.00 50.29 49.71 50.11 49.34 1,277,100
Oct 9, 2023 49.39 49.96 49.09 49.84 49.08 714,800
Oct 6, 2023 48.50 49.76 48.24 49.57 48.81 851,000
Oct 5, 2023 47.89 48.57 47.77 48.47 47.73 828,600
Oct 4, 2023 48.06 48.20 47.38 48.13 47.40 929,500
Oct 3, 2023 48.85 48.94 47.63 48.11 47.38 916,400
Oct 2, 2023 49.14 49.18 48.67 49.09 48.34 622,300
Sep 29, 2023 49.89 49.94 49.09 49.19 48.44 801,900
Sep 28, 2023 49.37 50.03 49.37 49.90 49.14 654,700
Sep 27, 2023 49.50 49.56 48.74 49.41 48.66 649,900
Sep 26, 2023 50.07 50.27 49.14 49.44 48.69 975,100
Sep 25, 2023 49.96 50.36 49.57 50.22 49.45 910,000
Sep 22, 2023 49.98 50.08 49.64 49.96 49.20 867,500
Sep 21, 2023 49.37 50.23 49.27 49.97 49.21 1,317,000
Sep 20, 2023 49.17 49.52 49.09 49.13 48.38 727,900
Sep 19, 2023 48.67 49.33 48.59 49.15 48.40 971,700
Sep 18, 2023 48.42 48.55 48.15 48.44 47.70 926,900
Sep 15, 2023 48.40 48.75 48.22 48.53 47.79 3,734,600
Sep 14, 2023 49.00 49.25 48.70 48.97 48.22 1,113,900
Sep 13, 2023 48.56 48.62 47.82 48.22 47.48 1,058,000
Sep 12, 2023 48.56 49.07 48.15 48.51 47.77 1,179,200
Sep 11, 2023 48.36 49.19 48.35 48.43 47.69 1,169,300
Sep 8, 2023 47.69 48.48 47.58 48.14 47.40 934,700
Sep 7, 2023 48.53 48.72 47.63 47.91 47.18 1,919,600
Sep 6, 2023 48.80 48.89 48.21 48.59 47.85 868,000
Sep 5, 2023 49.38 49.38 48.69 48.87 48.12 1,037,800
Sep 1, 2023 49.50 49.69 49.14 49.48 48.72 904,100
Aug 31, 2023 49.27 49.67 49.15 49.19 48.44 963,500
Aug 30, 2023 49.58 49.85 49.20 49.29 48.54 747,100
Aug 29, 2023 49.41 49.62 48.98 49.44 48.69 832,800
Aug 28, 2023 48.98 49.49 48.98 49.19 48.44 426,100
Aug 25, 2023 48.90 49.41 48.51 48.98 48.23 748,800
Aug 24, 2023 48.20 49.12 48.20 48.79 48.04 769,100
Aug 23, 2023 48.49 48.49 47.94 48.45 47.71 646,800
Aug 22, 2023 48.95 49.20 48.36 48.37 47.63 648,700
Aug 21, 2023 49.11 49.26 48.51 49.06 48.31 781,800
Aug 18, 2023 48.82 49.21 48.64 48.79 48.04 1,009,600
Aug 17, 2023 49.08 49.48 48.94 49.09 48.34 1,042,300
Aug 16, 2023 48.83 49.48 48.79 48.81 48.06 675,400
Aug 15, 2023 48.99 49.11 48.73 48.93 48.18 637,900
Aug 14, 2023 49.33 49.50 48.91 49.42 48.67 916,100
Aug 11, 2023 48.61 49.37 48.61 49.25 48.50 751,000
Aug 10, 2023 49.10 49.66 48.51 48.60 47.86 916,500
Aug 9, 2023 49.77 49.79 48.79 48.95 48.20 865,800
Aug 8, 2023 49.80 50.00 49.48 49.71 48.95 819,200
Aug 7, 2023 50.71 51.13 50.24 50.40 49.63 815,300
Aug 4, 2023 50.48 51.15 50.18 50.32 49.55 1,133,600
Aug 3, 2023 49.25 50.47 49.16 50.39 49.62 1,690,000
Aug 2, 2023 48.60 49.89 48.60 49.21 48.46 1,569,900
Aug 1, 2023 48.71 48.78 47.79 48.63 47.89 2,046,500
Jul 31, 2023 49.02 49.13 48.15 48.61 47.87 1,116,600
Jul 28, 2023 48.96 49.20 48.40 48.84 48.09 984,200
Jul 27, 2023 0.37 Dividend
Jul 27, 2023 48.73 48.81 48.27 48.71 47.97 853,200
Jul 26, 2023 48.76 49.25 48.76 48.95 47.84 983,200
Jul 25, 2023 48.89 49.07 48.67 48.76 47.66 880,900
Jul 24, 2023 48.69 49.16 48.69 48.92 47.81 502,700
Jul 21, 2023 49.33 49.33 48.63 48.71 47.61 690,100
Jul 20, 2023 48.61 49.14 48.61 49.07 47.96 695,900
Jul 19, 2023 48.15 48.84 48.05 48.19 47.10 1,223,200
Jul 18, 2023 48.55 49.00 48.28 48.30 47.21 1,119,600
Jul 17, 2023 47.26 48.61 47.12 48.49 47.39 1,128,900
Jul 14, 2023 47.74 47.89 46.90 47.27 46.20 954,400
Jul 13, 2023 47.29 47.63 47.13 47.45 46.38 1,275,500
Jul 12, 2023 48.68 48.90 47.55 47.59 46.51 1,540,600
Jul 11, 2023 48.60 49.01 48.36 48.48 47.38 1,398,000
Jul 10, 2023 48.95 49.01 48.28 48.41 47.32 1,084,500
Jul 7, 2023 48.40 49.50 48.40 49.01 47.90 1,718,100
Jul 6, 2023 47.65 48.41 47.63 48.29 47.20 1,052,100
Jul 5, 2023 47.51 48.01 47.31 47.97 46.89 996,600
Jul 3, 2023 47.69 48.35 47.52 48.00 46.91 636,000
Jun 30, 2023 47.70 48.06 47.49 47.70 46.62 979,400
Jun 29, 2023 47.25 47.70 47.00 47.45 46.38 848,200
Jun 28, 2023 46.79 47.27 46.63 46.89 45.83 888,300
Jun 27, 2023 46.41 47.15 46.34 47.03 45.97 1,015,500
Jun 26, 2023 45.92 46.70 45.88 46.33 45.28 978,300
Jun 23, 2023 45.85 46.25 45.53 45.78 44.74 1,405,600
Jun 22, 2023 45.63 46.49 45.19 46.17 45.13 1,305,500
Jun 21, 2023 45.48 46.01 45.18 45.60 44.57 1,018,600
Jun 20, 2023 45.16 45.68 44.77 45.55 44.52 1,107,400
Jun 16, 2023 45.81 45.83 45.15 45.40 44.37 2,031,700
Jun 15, 2023 45.09 45.80 45.09 45.66 44.63 1,197,100
Jun 14, 2023 45.94 46.31 44.95 45.24 44.22 1,138,400
Jun 13, 2023 45.45 46.27 45.29 45.99 44.95 917,900
Jun 12, 2023 45.32 45.81 45.25 45.65 44.62 759,300
Jun 9, 2023 45.47 45.90 45.38 45.50 44.47 706,700
Jun 8, 2023 45.44 45.68 45.17 45.50 44.47 838,200
Jun 7, 2023 45.55 45.83 44.87 45.69 44.66 1,332,400
Jun 6, 2023 44.10 45.19 44.10 45.08 44.06 1,006,500
Jun 5, 2023 44.50 44.75 43.83 44.07 43.07 1,114,800
Jun 2, 2023 44.05 45.16 43.95 44.89 43.87 1,105,100
Jun 1, 2023 43.93 44.02 43.23 43.48 42.50 2,039,200
May 31, 2023 44.49 44.70 43.43 43.45 42.47 1,797,800
May 30, 2023 45.30 45.59 44.53 45.08 44.06 1,257,700
May 26, 2023 45.59 45.86 45.27 45.50 44.47 687,500
May 25, 2023 44.94 45.67 44.82 45.58 44.55 809,800
May 24, 2023 45.40 45.40 44.75 44.89 43.87 874,000
May 23, 2023 46.46 46.73 45.49 45.52 44.49 1,017,700
May 22, 2023 46.51 46.72 46.23 46.49 45.44 676,300
May 19, 2023 46.87 46.99 46.07 46.35 45.30 1,219,500
May 18, 2023 45.91 46.55 45.45 46.42 45.37 1,293,400
May 17, 2023 44.75 46.25 44.70 45.96 44.92 1,795,300
May 16, 2023 44.67 45.37 44.36 44.54 43.53 1,613,000
May 15, 2023 44.33 45.17 44.04 44.63 43.62 1,809,800
May 12, 2023 43.76 44.08 43.31 43.97 42.98 1,468,600
May 11, 2023 43.74 44.05 43.41 43.50 42.52 776,400
May 10, 2023 44.59 44.85 43.64 44.14 43.14 1,157,300
May 9, 2023 44.60 45.07 44.28 44.31 43.31 1,670,900
May 8, 2023 45.00 45.45 44.43 44.78 43.77 1,381,900
May 5, 2023 43.72 44.79 43.70 44.18 43.18 1,464,900
May 4, 2023 43.29 43.29 41.92 42.94 41.97 2,160,700
May 3, 2023 45.00 45.00 43.52 43.88 42.89 3,236,500
May 2, 2023 41.44 41.44 40.04 40.96 40.03 1,746,000
May 1, 2023 41.93 42.60 41.62 41.83 40.88 1,807,300
Apr 28, 2023 41.01 42.48 40.97 42.20 41.25 1,567,400
Apr 27, 2023 0.33 Dividend
Apr 27, 2023 40.18 41.39 40.18 41.27 40.34 999,100
Apr 26, 2023 40.30 40.85 40.08 40.29 39.06 988,000
Apr 25, 2023 40.88 41.09 40.30 40.44 39.20 863,400
Apr 24, 2023 40.37 40.94 40.33 40.77 39.52 694,500
Apr 21, 2023 41.14 41.14 40.11 40.48 39.24 1,137,900
Apr 20, 2023 41.10 41.37 40.99 41.23 39.97 867,000
Apr 19, 2023 41.40 41.65 41.11 41.43 40.16 986,400

Related Tickers

LNC Lincoln National Corporation
27.23
+1.42%
 
MET MetLife, Inc.
69.95
+1.49%
 
AFL Aflac Incorporated
80.98
+0.90%
 
JXN Jackson Financial Inc.
64.39
+1.31%
 
PRU Prudential Financial, Inc.
108.70
+1.26%
 
MFC Manulife Financial Corporation
22.93
+0.48%
 
CNO CNO Financial Group, Inc.
25.69
+2.27%
 
PUK Prudential plc
18.05
+2.32%
 
AEL American Equity Investment Life Holding Company
55.14
-0.20%
 
GNW Genworth Financial, Inc.
5.88
+1.55%