Unum Group (UNMA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.54347826087 | 25.76 | 25.997 | 25.5 | 7818 | 25.7843326 | CS |
| 4 | 0.55 | 2.16962524655 | 25.35 | 25.997 | 24.84 | 8946 | 25.2819533 | CS |
| 12 | 0.26 | 1.01404056162 | 25.64 | 25.997 | 24.6 | 11166 | 25.29446337 | CS |
| 26 | 0.8 | 3.18725099602 | 25.1 | 25.997 | 24.0595 | 13724 | 25.1315367 | CS |
| 52 | 3.09 | 13.5466900482 | 22.81 | 25.997 | 21.49 | 17503 | 24.41478136 | CS |
| 156 | -1.3 | -4.77941176471 | 27.2 | 27.68 | 21.49 | 18481 | 24.68858648 | CS |
| 260 | -1.34 | -4.91923641703 | 27.24 | 28.15 | 15 | 20916 | 25.20337191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 25.9 | 0.18 | 0.70 | 25.78 | 25.9282 | 25.6 | 10118 |
| 1726785600 | 25.72 | 0.06 | 0.23 | 25.6112 | 25.775 | 25.5699 | 2135 |
| 1726699200 | 25.66 | -0.1 | -0.39 | 25.83 | 25.93 | 25.5 | 7367 |
| 1726612800 | 25.76 | -0.07 | -0.27 | 25.83 | 25.997 | 25.69 | 14375 |
| 1726526400 | 25.83 | 0.09 | 0.35 | 25.76 | 25.83 | 25.65 | 5097 |
| 1726267200 | 25.74 | 0.21 | 0.84 | 25.59 | 25.74 | 25.45 | 6466 |
| 1726180800 | 25.5265 | 0.17 | 0.66 | 25.3769 | 25.5265 | 25.37 | 2990 |
| 1726094400 | 25.36 | -0.04 | -0.16 | 25.4 | 25.4 | 25.245 | 2155 |
| 1726008000 | 25.4 | 0.01 | 0.04 | 25.3 | 25.4 | 25.3 | 3598 |
| 1725921600 | 25.39 | 0.32 | 1.28 | 25.07 | 25.39 | 25.07 | 10926 |
| 1725662400 | 25.07 | -0.01 | -0.04 | 25.1 | 25.1 | 25.01 | 9235 |
| 1725576000 | 25.08 | 0.08 | 0.32 | 25.04 | 25.0814 | 25.04 | 6880 |
| 1725489600 | 25 | 0.13 | 0.52 | 24.87 | 25.02 | 24.87 | 12230 |
| 1725403200 | 24.87 | -0.01 | -0.04 | 24.96 | 24.96 | 24.85 | 9853 |
| 1725057600 | 24.88 | -0.48 | -1.89 | 25 | 25.0772 | 24.84 | 40537 |
| 1724971200 | 25.36 | 0.02 | 0.08 | 25.54 | 25.54 | 25.34 | 9201 |
| 1724884800 | 25.34 | 0.01 | 0.04 | 25.42 | 25.53 | 25.34 | 8913 |
| 1724798400 | 25.33 | -0.08 | -0.31 | 25.43 | 25.46 | 25.33 | 2564 |
| 1724712000 | 25.41 | -0.05 | -0.20 | 25.35 | 25.5 | 25.35 | 5342 |
| 1724452800 | 25.46 | 0.22 | 0.87 | 25.19 | 25.49 | 25.19 | 10495 |
| 1724366400 | 25.24 | -0.07 | -0.28 | 25.3 | 25.3596 | 25.19 | 3511 |
| 1724280000 | 25.31 | 0.14 | 0.56 | 25.22 | 25.3707 | 25.22 | 7687 |
| 1724193600 | 25.17 | -0.12 | -0.47 | 25.29 | 25.3536 | 25.17 | 6709 |
| 1724107200 | 25.29 | -0.04 | -0.16 | 25.27 | 25.4 | 25.27 | 13332 |
| 1723848000 | 25.33 | 0.05 | 0.20 | 25.16 | 25.33 | 25.12 | 5292 |
| 1723761600 | 25.28 | -0.01 | -0.04 | 25.275 | 25.35 | 25.1859 | 3797 |
| 1723675200 | 25.29 | 0.11 | 0.44 | 25.26 | 25.35 | 25.26 | 6884 |
| 1723588800 | 25.18 | 0.1 | 0.39 | 25.1328 | 25.185 | 25.1328 | 6897 |
| 1723502400 | 25.0825 | -0.29 | -1.13 | 25.41 | 25.41 | 25.0825 | 5684 |
| 1723243200 | 25.37 | -0.07 | -0.28 | 25.37 | 25.44 | 25.18 | 4506 |
| 1723156800 | 25.44 | 0.23 | 0.91 | 25.21 | 25.44 | 25.17 | 6279 |
| 1723070400 | 25.21 | 0.16 | 0.64 | 25.085 | 25.3 | 25 | 9488 |
| 1722984000 | 25.05 | 0.04 | 0.16 | 24.95 | 25.09 | 24.7035 | 12189 |
| 1722897600 | 25.0098 | -0.04 | -0.16 | 24.73 | 25.04 | 24.6 | 15844 |
| 1722638400 | 25.05 | 0.07 | 0.28 | 24.98 | 25.13 | 24.93 | 4662 |
| 1722552000 | 24.98 | 0.22 | 0.89 | 24.78 | 24.98 | 24.78 | 10586 |
| 1722465600 | 24.76 | -0.06 | -0.24 | 24.83 | 24.9662 | 24.76 | 62934 |
| 1722379200 | 24.82 | -0.09 | -0.36 | 24.98 | 24.98 | 24.75 | 6494 |
| 1722292800 | 24.91 | -0.02 | -0.08 | 24.88 | 25.015 | 24.85 | 11128 |
| 1722033600 | 24.93 | 0.18 | 0.73 | 24.8 | 25.0682 | 24.8 | 7319 |
| 1721947200 | 24.75 | 0.02 | 0.08 | 24.91 | 25.08 | 24.75 | 5208 |
| 1721860800 | 24.73 | -0.3 | -1.20 | 25.1135 | 25.257 | 24.695 | 12393 |
| 1721774400 | 25.03 | -0.16 | -0.64 | 25.25 | 25.25 | 25.03 | 5581 |
| 1721688000 | 25.19 | -0.06 | -0.24 | 25.27 | 25.355 | 25.1 | 28031 |
| 1721428800 | 25.25 | -0.04 | -0.16 | 25.22 | 25.28 | 25.22 | 1063 |
| 1721342400 | 25.2909 | -0.17 | -0.66 | 25.43 | 25.43 | 25.25 | 9736 |
| 1721256000 | 25.46 | -0.15 | -0.59 | 25.56 | 25.59 | 25.37 | 15692 |
| 1721169600 | 25.61 | 0.03 | 0.12 | 25.6 | 25.66 | 25.5804 | 4975 |
| 1721083200 | 25.58 | -0.12 | -0.47 | 25.64 | 25.8815 | 25.57 | 15811 |
| 1720824000 | 25.7 | -0.08 | -0.31 | 25.83 | 25.885 | 25.64 | 31782 |
| 1720737600 | 25.78 | 0.04 | 0.16 | 25.76 | 25.81 | 25.67 | 12601 |
| 1720651200 | 25.74 | 0.11 | 0.43 | 25.57 | 25.74 | 25.53 | 20610 |
| 1720564800 | 25.63 | -0.09 | -0.35 | 25.6701 | 25.8467 | 25.6226 | 27188 |
| 1720478400 | 25.72 | -0.02 | -0.08 | 25.8 | 25.8 | 25.69 | 18093 |
| 1720219200 | 25.74 | -0.1 | -0.39 | 25.8 | 25.83 | 25.73 | 4637 |
| 1720040640 | 25.84 | 0.13 | 0.51 | 25.8 | 25.94 | 25.6817 | 11141 |
| 1719960000 | 25.71 | 0.11 | 0.43 | 25.59 | 25.82 | 25.59 | 11857 |
| 1719873600 | 25.6 | -0.18 | -0.70 | 25.64 | 25.67 | 25.4 | 19536 |
| 1719614400 | 25.78 | 0.16 | 0.62 | 25.62 | 25.93 | 25.51 | 161024 |
| 1719528000 | 25.62 | 0.06 | 0.23 | 25.5 | 25.7829 | 25.5 | 20972 |
| 1719441600 | 25.56 | 0.26 | 1.03 | 25.27 | 25.72 | 25.27 | 34724 |
| 1719355200 | 25.3 | -0.01 | -0.04 | 25.3 | 25.38 | 25.2001 | 16548 |
| 1719268800 | 25.31 | 0.19 | 0.76 | 25.1 | 25.4 | 25.09 | 15839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
