Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 52.91 | -0.18 | -0.34% | 53.11 | 53.36 | 52.80 | 752,114 |
| May 10 2024 | 53.09 | 0.42 | 0.80% | 52.76 | 53.19 | 52.71 | 721,554 |
| May 09 2024 | 52.67 | 0.09 | 0.17% | 52.47 | 52.95 | 52.435 | 648,453 |
| May 08 2024 | 52.58 | 0.11 | 0.21% | 52.62 | 52.82 | 52.48 | 848,350 |
| May 07 2024 | 52.47 | 0.29 | 0.56% | 52.37 | 52.71 | 52.25 | 961,114 |
| May 06 2024 | 52.18 | 0.56 | 1.08% | 51.93 | 52.35 | 51.48 | 892,798 |
| May 03 2024 | 51.62 | -0.07 | -0.14% | 51.56 | 51.88 | 50.62 | 983,559 |
| May 02 2024 | 51.69 | -0.18 | -0.35% | 52.30 | 52.30 | 51.25 | 1,460,822 |
| May 01 2024 | 51.87 | 1.17 | 2.31% | 50.90 | 52.09 | 50.34 | 2,805,055 |
| Apr 30 2024 | 50.70 | -0.31 | -0.61% | 50.45 | 50.88 | 50.44 | 1,462,575 |
| Apr 29 2024 | 51.01 | 0.26 | 0.51% | 50.82 | 51.25 | 50.82 | 1,422,131 |
| Apr 26 2024 | 50.75 | -0.61 | -1.19% | 51.07 | 51.12 | 50.54 | 1,016,680 |
| Apr 25 2024 | 51.36 | -0.61 | -1.17% | 51.69 | 51.80 | 51.105 | 661,776 |
| Apr 24 2024 | 51.97 | 0.18 | 0.35% | 51.68 | 52.06 | 51.49 | 919,760 |
| Apr 23 2024 | 51.79 | -0.01 | -0.02% | 51.93 | 52.21 | 51.76 | 819,232 |
| Apr 22 2024 | 51.80 | 0.44 | 0.86% | 51.69 | 52.12 | 51.49 | 898,360 |
| Apr 19 2024 | 51.36 | 0.57 | 1.12% | 50.87 | 51.48 | 50.66 | 1,270,287 |
| Apr 18 2024 | 50.79 | 0.63 | 1.26% | 50.55 | 51.12 | 50.4583 | 1,099,442 |
| Apr 17 2024 | 50.16 | -0.23 | -0.46% | 50.70 | 50.70 | 50.01 | 784,609 |
| Apr 16 2024 | 50.39 | 0.44 | 0.88% | 50.23 | 50.53 | 49.685 | 1,152,769 |
| Apr 15 2024 | 49.95 | -0.35 | -0.70% | 50.93 | 51.06 | 49.89 | 974,329 |
| Apr 12 2024 | 50.30 | 0.05 | 0.10% | 50.25 | 50.89 | 49.95 | 1,464,638 |
| Apr 11 2024 | 50.25 | -0.84 | -1.64% | 50.78 | 50.86 | 49.88 | 1,957,573 |
| Apr 10 2024 | 51.09 | -0.54 | -1.05% | 51.67 | 51.82 | 50.94 | 1,287,718 |
| Apr 09 2024 | 51.63 | -1.64 | -3.08% | 53.00 | 53.15 | 51.39 | 1,343,327 |
| Apr 08 2024 | 53.27 | -0.46 | -0.86% | 53.57 | 53.8099 | 53.27 | 1,314,383 |
| Apr 05 2024 | 53.73 | 0.35 | 0.66% | 53.74 | 53.94 | 53.49 | 748,293 |
| Apr 04 2024 | 53.38 | -0.90 | -1.66% | 54.39 | 54.57 | 53.305 | 873,719 |
| Apr 03 2024 | 54.28 | 0.18 | 0.33% | 54.01 | 54.565 | 53.995 | 1,133,305 |
| Apr 02 2024 | 54.10 | 0.23 | 0.43% | 53.96 | 54.555 | 53.935 | 1,133,837 |
| Apr 01 2024 | 53.87 | 0.21 | 0.39% | 54.00 | 54.06 | 53.52 | 1,165,213 |
| Mar 28 2024 | 53.66 | -0.04 | -0.07% | 53.76 | 53.97 | 53.45 | 1,238,491 |
| Mar 27 2024 | 53.70 | 0.55 | 1.03% | 53.30 | 53.82 | 53.29 | 950,892 |
| Mar 26 2024 | 53.15 | 0.02 | 0.04% | 53.11 | 53.58 | 52.89 | 889,451 |
| Mar 25 2024 | 53.13 | 1.00 | 1.92% | 52.13 | 53.315 | 52.13 | 930,259 |
| Mar 22 2024 | 52.13 | -0.58 | -1.10% | 52.80 | 52.87 | 52.015 | 874,785 |
| Mar 21 2024 | 52.71 | -0.28 | -0.53% | 53.04 | 53.215 | 52.64 | 1,204,444 |
| Mar 20 2024 | 52.99 | 0.59 | 1.13% | 52.23 | 53.04 | 52.20 | 1,126,483 |
| Mar 19 2024 | 52.40 | 0.49 | 0.94% | 52.00 | 52.62 | 51.8901 | 1,060,750 |
| Mar 18 2024 | 51.91 | -0.20 | -0.38% | 52.05 | 52.43 | 51.87 | 1,142,557 |
| Mar 15 2024 | 52.11 | 0.46 | 0.89% | 51.44 | 52.17 | 51.44 | 4,578,348 |
| Mar 14 2024 | 51.65 | 0.37 | 0.72% | 51.25 | 51.67 | 50.83 | 1,298,350 |
| Mar 13 2024 | 51.28 | 0.39 | 0.77% | 51.06 | 51.47 | 50.80 | 1,143,375 |
| Mar 12 2024 | 50.89 | 0.54 | 1.07% | 50.43 | 50.95 | 50.185 | 1,040,773 |
| Mar 11 2024 | 50.35 | -0.05 | -0.10% | 50.32 | 50.475 | 49.90 | 996,709 |
| Mar 08 2024 | 50.40 | -0.99 | -1.93% | 51.36 | 51.78 | 50.33 | 1,099,986 |
| Mar 07 2024 | 51.39 | 0.79 | 1.56% | 50.61 | 51.49 | 50.61 | 1,164,085 |
| Mar 06 2024 | 50.60 | 0.12 | 0.24% | 50.61 | 50.71 | 49.80 | 1,908,495 |
| Mar 05 2024 | 50.48 | 0.85 | 1.71% | 49.54 | 50.725 | 49.54 | 1,531,478 |
| Mar 04 2024 | 49.63 | 0.33 | 0.67% | 49.62 | 50.09 | 49.42 | 2,302,170 |
| Mar 01 2024 | 49.30 | -0.15 | -0.30% | 49.55 | 49.68 | 49.015 | 2,080,719 |
| Feb 29 2024 | 49.45 | 0.09 | 0.18% | 49.44 | 49.72 | 49.165 | 5,180,174 |
| Feb 28 2024 | 49.36 | 0.16 | 0.33% | 49.20 | 49.86 | 49.20 | 2,783,040 |
| Feb 27 2024 | 49.20 | 0.00 | 0.00% | 49.32 | 49.73 | 49.065 | 2,110,416 |
| Feb 26 2024 | 49.20 | -0.38 | -0.77% | 49.36 | 49.92 | 49.185 | 877,221 |
| Feb 23 2024 | 49.58 | 0.18 | 0.36% | 49.41 | 50.045 | 49.27 | 715,057 |
| Feb 22 2024 | 49.40 | 0.42 | 0.86% | 49.08 | 49.70 | 48.88 | 1,011,314 |
| Feb 21 2024 | 48.98 | -0.25 | -0.51% | 49.26 | 49.43 | 48.725 | 934,599 |
| Feb 20 2024 | 49.23 | 0.50 | 1.03% | 48.63 | 49.555 | 48.53 | 1,405,467 |
| Feb 16 2024 | 48.73 | 0.03 | 0.06% | 48.80 | 49.155 | 48.285 | 1,402,642 |
| Feb 15 2024 | 48.70 | 0.26 | 0.54% | 48.44 | 49.18 | 48.44 | 1,208,695 |
| Feb 14 2024 | 48.44 | 0.42 | 0.87% | 48.25 | 48.675 | 48.11 | 1,219,974 |
