Get the Stockscreener App
52.48
0.87%
-0.46
After Hours:
52.10
-0.38
-0.72%
Overview
News
Price History
Option Chain
Financials
Why UNM Down?
Discussions
Forecast
Stock Split
Dividend History
Unum Group Stock (UNM) Price History
The historical daily chart and data for Unum Group stock (UNM), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $52.48.
- Unum Group all-time high stock price is $58.73, occurred on January 12, 2018.
- The lowest Unum Group stock price recorded was $9.60 on March 23, 2020. Since then, Unum Group's stock price has risen over 446.67% to $52.48 now.
- The 52-week high stock price for UNM is $54.57, representing a 3.98% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for UNM is $41.75, indicating a -20.45% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Unum Group (UNM) stock in the beginning of 2023 was $25.30. The stock closed the year at $41.03, a gain of over 62.17% for the year.
The table below shows more information about UNM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $52.95 | $52.19 | $0.76 | 746,563.0 | -0.87% |
| May 14, 2024 | $53.05 | $52.78 | $0.2725 | 619,266.0 | +0.06% |
| May 13, 2024 | $53.36 | $52.80 | $0.56 | 747,306.0 | -0.34% |
| May 10, 2024 | $53.19 | $52.76 | $0.43 | 715,433.0 | +0.80% |
| May 09, 2024 | $52.95 | $52.46 | $0.49 | 644,938.0 | +0.17% |
| May 08, 2024 | $52.82 | $52.48 | $0.34 | 753,496.0 | +0.21% |
| May 07, 2024 | $52.71 | $52.25 | $0.46 | 944,438.0 | +0.56% |
| May 06, 2024 | $52.35 | $51.48 | $0.87 | 825,033.0 | +1.08% |
| May 03, 2024 | $51.88 | $50.62 | $1.26 | 977,542.0 | -0.14% |
| May 02, 2024 | $52.30 | $51.25 | $1.05 | 1,448,106.0 | -0.35% |
| May 01, 2024 | $52.09 | $50.34 | $1.75 | 2,527,746.0 | +2.31% |
| Apr 30, 2024 | $50.88 | $50.44 | $0.44 | 1,197,462.0 | -0.61% |
| Apr 29, 2024 | $51.25 | $50.82 | $0.43 | 1,077,557.0 | +0.51% |
| Apr 26, 2024 | $51.12 | $50.54 | $0.58 | 998,286.0 | -1.19% |
| Apr 25, 2024 | $51.80 | $51.10 | $0.695 | 602,601.0 | -1.17% |
| Apr 24, 2024 | $52.06 | $51.49 | $0.57 | 825,489.0 | +0.35% |
| Apr 23, 2024 | $52.21 | $51.76 | $0.45 | 759,317.0 | -0.02% |
| Apr 22, 2024 | $52.12 | $51.49 | $0.63 | 861,204.0 | +0.86% |
| Apr 19, 2024 | $51.48 | $50.66 | $0.82 | 1,201,438.0 | +1.12% |
| Apr 18, 2024 | $51.12 | $50.46 | $0.6617 | 859,527.0 | +1.26% |
| Apr 17, 2024 | $50.70 | $50.01 | $0.69 | 776,729.0 | -0.46% |
| Apr 16, 2024 | $50.53 | $49.69 | $0.845 | 1,037,199.0 | +0.88% |
Unum Group Stock (UNM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unum Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unum Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unum Group Stock (UNM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $53.36 | $50.34 | $3.02 | 11,696,430.0 | +3.51% |
| Apr, 2024 | $54.57 | $49.69 | $4.88 | 23,088,262.0 | -5.52% |
| Mar, 2024 | $53.97 | $49.02 | $4.95 | 28,480,517.0 | +8.51% |
| Feb, 2024 | $50.05 | $46.39 | $3.66 | 30,769,222.0 | +2.30% |
| Jan, 2024 | $49.98 | $44.83 | $5.15 | 30,864,059.0 | +6.90% |
Unum Group Stock (UNM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.76 | $42.09 | $3.67 | 26,014,798.0 | +5.16% |
| Nov, 2023 | $46.37 | $41.75 | $4.62 | 44,104,291.0 | -12.07% |
| Oct, 2023 | $52.15 | $47.38 | $4.77 | 20,352,743.0 | -0.59% |
| Sep, 2023 | $50.36 | $47.58 | $2.78 | 22,498,273.0 | +0.00% |
| Aug, 2023 | $51.15 | $47.79 | $3.36 | 21,341,007.0 | +1.19% |
| Jul, 2023 | $49.49 | $46.90 | $2.59 | 20,793,730.0 | +1.91% |
| Jun, 2023 | $48.06 | $43.23 | $4.83 | 23,449,279.0 | +9.78% |
| May, 2023 | $46.99 | $40.04 | $6.95 | 31,405,130.0 | +2.96% |
| Apr, 2023 | $42.48 | $38.34 | $4.14 | 21,988,310.0 | +6.67% |
| Mar, 2023 | $45.98 | $36.27 | $9.71 | 54,140,858.0 | -11.20% |
| Feb, 2023 | $45.10 | $40.13 | $4.97 | 33,335,814.0 | +6.00% |
| Jan, 2023 | $42.30 | $39.29 | $3.01 | 24,257,092.0 | +2.44% |
Unum Group Stock (UNM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.28 | $38.69 | $4.59 | 27,434,541.0 | -2.73% |
| Nov, 2022 | $46.64 | $39.51 | $7.13 | 31,799,088.0 | -7.48% |
| Oct, 2022 | $46.10 | $38.58 | $7.52 | 31,120,575.0 | +17.50% |
| Sep, 2022 | $41.13 | $37.21 | $3.92 | 36,875,653.0 | +2.51% |
| Aug, 2022 | $40.25 | $31.31 | $8.94 | 33,758,679.0 | +17.58% |
| Jul, 2022 | $34.19 | $31.11 | $3.07 | 29,971,842.0 | -5.38% |
| Jun, 2022 | $37.49 | $32.03 | $5.46 | 43,269,212.0 | -6.67% |
| May, 2022 | $36.94 | $30.21 | $6.73 | 54,482,863.0 | +19.43% |
| Apr, 2022 | $34.28 | $30.43 | $3.85 | 45,950,473.0 | -3.14% |
| Mar, 2022 | $32.25 | $26.11 | $6.14 | 59,318,447.0 | +12.86% |
| Feb, 2022 | $30.07 | $25.01 | $5.06 | 55,844,750.0 | +10.01% |
| Jan, 2022 | $28.28 | $24.23 | $4.05 | 45,693,985.0 | +3.30% |
0.88%
0.56%
Cap:
|
Volume (24h):