Unum Group (UNMA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -2.22569308864 | 25.61 | 25.61 | 24.78 | 11313 | 24.90404236 | CS |
| 4 | 0.91 | 3.77123912143 | 24.13 | 25.61 | 23.78 | 14605 | 24.51481611 | CS |
| 12 | -0.05 | -0.199282582702 | 25.09 | 25.61 | 23.13 | 27835 | 24.14696231 | CS |
| 26 | -0.38 | -1.4948859166 | 25.42 | 26.05 | 23.13 | 18552 | 24.51236224 | CS |
| 52 | -0.07 | -0.278773397053 | 25.11 | 26.05 | 23.13 | 15558 | 24.72077947 | CS |
| 156 | -0.71 | -2.7572815534 | 25.75 | 26.91 | 21.49 | 18282 | 24.39472907 | CS |
| 260 | -1.07 | -4.09804672539 | 26.11 | 28.05 | 15 | 20533 | 24.93730512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 25.04 | 0.09 | 0.36 | 24.92 | 25.0899 | 24.92 | 7903 |
| 1740613200 | 24.95 | 0.11 | 0.44 | 24.95 | 25.08 | 24.84 | 19588 |
| 1740526800 | 24.84 | 0.01 | 0.04 | 24.83 | 24.99 | 24.8 | 17809 |
| 1740440400 | 24.83 | 0 | 0.00 | 24.78 | 24.9799 | 24.78 | 6601 |
| 1740181200 | 24.83 | -0.02 | -0.08 | 25.61 | 25.61 | 24.8035 | 4665 |
| 1740094800 | 24.85 | -0.01 | -0.04 | 24.86 | 24.92 | 24.7 | 20816 |
| 1740008400 | 24.86 | 0 | 0.00 | 24.86 | 24.9 | 24.76 | 13780 |
| 1739922000 | 24.86 | -0.08 | -0.32 | 24.87 | 24.93 | 24.79 | 17287 |
| 1739576400 | 24.94 | 0.35 | 1.42 | 24.62 | 24.95 | 24.528 | 10381 |
| 1739490000 | 24.59 | 0.32 | 1.32 | 24.33 | 24.6 | 24.13 | 15208 |
| 1739403600 | 24.2686 | -0.03 | -0.13 | 24.19 | 24.28 | 24.0587 | 27290 |
| 1739317200 | 24.3 | -0.02 | -0.08 | 24.28 | 24.38 | 24.21 | 12165 |
| 1739230800 | 24.32 | 0.1 | 0.40 | 24.25 | 24.38 | 24.21 | 14129 |
| 1738971600 | 24.2224 | -0.03 | -0.11 | 24.14 | 24.37 | 24.14 | 17503 |
| 1738885200 | 24.25 | -0.09 | -0.37 | 24.39 | 24.42 | 24.2 | 4875 |
| 1738798800 | 24.34 | 0.26 | 1.08 | 24.28 | 24.5 | 24.1414 | 20957 |
| 1738712400 | 24.08 | 0.18 | 0.75 | 23.94 | 24.16 | 23.94 | 23307 |
| 1738626000 | 23.9 | -0.1 | -0.42 | 23.86 | 24.2165 | 23.78 | 10148 |
| 1738366800 | 24 | -0.17 | -0.70 | 24.13 | 24.3675 | 24 | 13028 |
| 1738280400 | 24.17 | 0.22 | 0.92 | 24.1 | 24.31 | 23.96 | 36304 |
| 1738194000 | 23.95 | -0.19 | -0.79 | 24.29 | 24.3346 | 23.87 | 34781 |
| 1738107600 | 24.14 | -0.36 | -1.47 | 24.51 | 24.6 | 24.05 | 49534 |
| 1738021200 | 24.5 | 0.16 | 0.66 | 24.39 | 24.6262 | 24.31 | 10825 |
| 1737762000 | 24.34 | 0.14 | 0.58 | 24.05 | 24.37 | 24.05 | 11167 |
| 1737675600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1737589200 | 24.2 | -0.15 | -0.62 | 23.96 | 24.4 | 23.96 | 10649 |
| 1737502800 | 24.35 | 0.35 | 1.46 | 24.17 | 24.45 | 24.09 | 27307 |
| 1737157200 | 24 | 0 | 0.00 | 25.5 | 25.5 | 23.81 | 12441 |
| 1737070800 | 24 | 0.11 | 0.46 | 23.81 | 24.1939 | 23.81 | 12712 |
| 1736984400 | 23.89 | 0.44 | 1.88 | 23.65 | 23.9236 | 23.3361 | 13653 |
| 1736898000 | 23.45 | 0.16 | 0.69 | 23.31 | 23.46 | 23.3025 | 14200 |
| 1736811600 | 23.29 | -0.08 | -0.34 | 23.27 | 23.41 | 23.13 | 30382 |
| 1736552400 | 23.37 | -0.4 | -1.68 | 23.8 | 23.8 | 23.26 | 34129 |
| 1736379600 | 23.77 | -0.2 | -0.83 | 23.7001 | 24.13 | 23.69 | 12683 |
| 1736293200 | 23.97 | -0.31 | -1.28 | 24.26 | 24.29 | 23.85 | 20794 |
| 1736206800 | 24.28 | -0.13 | -0.53 | 24.405 | 24.5 | 24.2 | 10422 |
| 1735947600 | 24.41 | 0.22 | 0.91 | 24.2664 | 24.4102 | 24.1901 | 19661 |
| 1735861200 | 24.19 | 0.57 | 2.41 | 23.71 | 24.25 | 23.71 | 79508 |
| 1735688400 | 23.62 | -0.44 | -1.83 | 24.06 | 24.15 | 23.41 | 421179 |
| 1735602000 | 24.06 | -0.02 | -0.08 | 24.2 | 24.23 | 24.01 | 36964 |
| 1735342800 | 24.08 | -0.27 | -1.11 | 24.36 | 24.3907 | 24.07 | 30496 |
| 1735256400 | 24.35 | -0.19 | -0.77 | 24.54 | 24.7 | 24.25 | 23422 |
| 1735077840 | 24.54 | -0.14 | -0.57 | 24.73 | 24.76 | 24.44 | 7670 |
| 1734997200 | 24.68 | -0.11 | -0.44 | 24.67 | 24.8 | 24.6575 | 19184 |
| 1734738000 | 24.79 | 0.13 | 0.53 | 24.575 | 24.8703 | 24.5 | 11088 |
| 1734651600 | 24.66 | -0.06 | -0.24 | 24.71 | 24.71 | 24.57 | 27510 |
| 1734565200 | 24.72 | -0.21 | -0.84 | 24.95 | 25.0267 | 24.72 | 50261 |
| 1734478800 | 24.93 | -0.02 | -0.08 | 24.9194 | 25.02 | 24.81 | 20118 |
| 1734392400 | 24.95 | -0.01 | -0.04 | 25.0099 | 25.0099 | 24.85 | 21929 |
| 1734133200 | 24.96 | 0 | 0.00 | 25.04 | 25.04 | 24.925 | 59299 |
| 1734046800 | 24.96 | -0.06 | -0.24 | 25.09 | 25.11 | 24.96 | 8287 |
| 1733960400 | 25.02 | -0.04 | -0.16 | 25.01 | 25.08 | 25 | 7623 |
| 1733874000 | 25.06 | -0.04 | -0.16 | 25.0172 | 25.1 | 25.01 | 9460 |
| 1733787600 | 25.1 | 0.07 | 0.26 | 24.9617 | 25.11 | 24.9617 | 7566 |
| 1733528400 | 25.035 | -0.02 | -0.06 | 25.046 | 25.08 | 25.01 | 6654 |
| 1733442000 | 25.05 | 0.03 | 0.12 | 25.03 | 25.11 | 25.01 | 6563 |
| 1733355600 | 25.02 | 0 | 0.00 | 25 | 25.075 | 24.905 | 8689 |
| 1733269200 | 25.02 | -0.03 | -0.12 | 25.075 | 25.075 | 25.01 | 29036 |
| 1733182800 | 25.05 | -0.24 | -0.95 | 25.11 | 25.17 | 25.0109 | 21111 |
| 1732917840 | 25.29 | 0.19 | 0.76 | 24.9099 | 25.33 | 24.7847 | 52350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
