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 | 1.07 | 4.5903045903 | 23.31 | 25.5 | 23.3025 | 13252 | 23.82432498 | CS |
| 4 | -0.35 | -1.41528507885 | 24.73 | 25.5 | 23.13 | 49428 | 23.78211364 | CS |
| 12 | -0.66 | -2.6357827476 | 25.04 | 25.5 | 23.13 | 26174 | 24.32089162 | CS |
| 26 | -0.89 | -3.52196280174 | 25.27 | 26.05 | 23.13 | 17005 | 24.61162874 | CS |
| 52 | -0.65 | -2.59688373951 | 25.03 | 26.05 | 23.13 | 15480 | 24.81072999 | CS |
| 156 | -1.82 | -6.9465648855 | 26.2 | 26.91 | 21.49 | 18383 | 24.4504006 | CS |
| 260 | -2.97 | -10.8592321755 | 27.35 | 28.05 | 15 | 20762 | 25.01313543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750800 | 25.1 | 0.08 | 0.32 | 25 | 25.1 | 25 | 5198 |
| 1732664400 | 25.02 | -0.04 | -0.16 | 25.03 | 25.07 | 25 | 14208 |
| 1732578000 | 25.06 | 0.01 | 0.04 | 25.1 | 25.18 | 25.0414 | 6002 |
| 1732318800 | 25.05 | -0.04 | -0.16 | 25.12 | 25.12 | 25.05 | 5635 |
| 1732232400 | 25.09 | 0.11 | 0.46 | 24.9557 | 25.149 | 24.95 | 14973 |
| 1732146000 | 24.975 | -0.03 | -0.10 | 24.88 | 25 | 24.88 | 8325 |
| 1732059600 | 25 | -0.16 | -0.64 | 25.18 | 25.18 | 24.96 | 10706 |
| 1731973200 | 25.16 | 0.09 | 0.36 | 25.1 | 25.18 | 25.05 | 10440 |
| 1731714000 | 25.07 | 0.03 | 0.12 | 24.86 | 25.07 | 24.86 | 11603 |
| 1731627600 | 25.04 | 0 | 0.00 | 25 | 25.0575 | 24.84 | 26154 |
| 1731541200 | 25.04 | 0.03 | 0.12 | 25.095 | 25.095 | 25.02 | 16716 |
| 1731454800 | 25.01 | -0.05 | -0.20 | 25 | 25.113501 | 24.9733 | 11285 |
| 1731368400 | 25.06 | -0.22 | -0.87 | 25.29 | 25.29 | 25.06 | 6069 |
| 1731109200 | 25.28 | 0.08 | 0.32 | 25.25 | 25.3 | 25.21 | 6985 |
| 1731022800 | 25.2 | 0.19 | 0.76 | 24.97 | 25.2 | 24.97 | 6700 |
| 1730936400 | 25.009 | -0.11 | -0.44 | 25 | 25.05 | 24.96 | 13215 |
| 1730850000 | 25.12 | -0.03 | -0.12 | 25.08 | 25.22 | 25.01 | 13721 |
| 1730763600 | 25.15 | 0.21 | 0.84 | 24.98 | 25.15 | 24.98 | 1287 |
| 1730500800 | 24.94 | 0.14 | 0.56 | 24.88 | 25.01 | 24.88 | 30121 |
| 1730414400 | 24.8 | -0.21 | -0.84 | 25.01 | 25.1086 | 24.78 | 31634 |
| 1730328000 | 25.01 | 0.04 | 0.16 | 25.08 | 25.14 | 25 | 2298 |
| 1730241600 | 24.97 | -0.07 | -0.28 | 25.04 | 25.07 | 24.86 | 18384 |
| 1730155200 | 25.04 | -0.04 | -0.16 | 25.05 | 25.18 | 25.02 | 7322 |
| 1729896000 | 25.08 | -0.04 | -0.16 | 25.14 | 25.17 | 25.04 | 11470 |
| 1729809600 | 25.12 | 0.06 | 0.24 | 25.06 | 25.12 | 25.02 | 6672 |
| 1729723200 | 25.06 | -0.16 | -0.63 | 25.21 | 25.21 | 25.0129 | 9878 |
| 1729636800 | 25.22 | 0.05 | 0.20 | 25.17 | 25.2476 | 25.1 | 13543 |
| 1729550400 | 25.17 | -0.2 | -0.78 | 25.28 | 25.28 | 25.17 | 2892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
