Unum Stock Price History, UNM Historical Prices

Add to My Stocks
$47.33 $0.6 (1.25%) UNM stock closing price Aug 21, 2017 (Closing)

View and download Unum stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Unum price to earnings ratio data. The Unum stock price history chart shows that the stock price was at a high of 50.8 on 04 Aug, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2147.9348.0747.1947.33167557011.410.96
2017-08-1848.0048.2747.7547.93160839811.550.97
2017-08-1749.3249.5248.1348.16174490711.610.98
2017-08-1650.2650.4049.4049.50119279311.931.01
2017-08-1550.3450.5749.9550.0698182112.061.02
2017-08-1450.2550.4949.8249.86114503212.011.01
2017-08-1150.0850.3649.6549.7074381111.981.01
2017-08-1050.4050.5149.9049.94154568012.031.02
2017-08-0950.3950.7850.1750.76131825812.231.03
2017-08-0850.4651.4350.4650.7588187012.231.03
2017-08-0750.7750.9950.5450.6070036812.191.03
2017-08-0450.5651.1050.5050.8088452012.241.03
2017-08-0350.2650.5550.0250.18107282412.091.02
2017-08-0250.0050.5949.9450.23117481112.101.02
2017-08-0150.4250.5949.8150.32142014012.131.02
2017-07-3150.1050.6750.0450.13136582712.081.02
2017-07-2848.9749.9648.3449.80137965312.001.01
2017-07-2748.1348.6847.7548.44102069811.871.00
2017-07-2648.6648.8748.0748.2365020411.820.99
2017-07-2548.8448.9748.5748.6691997611.931.00
2017-07-2447.7948.2847.5548.1682166911.800.99
2017-07-2147.7048.0747.5747.8097773111.720.99
2017-07-2048.1848.4147.7247.7486820311.700.98
2017-07-1947.7748.1447.6248.1492829811.800.99
2017-07-1847.4147.7647.0747.6664691911.680.98
2017-07-1747.5547.9247.2347.8069765611.720.99
2017-07-1447.5647.8847.3247.6681687811.680.98
2017-07-1347.4348.2047.3648.1584896511.800.99
2017-07-1247.4247.6747.1647.4185427111.620.98
2017-07-1147.6947.7947.3447.4674951811.630.98
2017-07-1047.4847.9347.4647.6491972111.680.98
2017-07-0747.4447.7247.0947.5480323611.650.98
2017-07-0647.1247.9846.9447.32119549311.600.98
2017-07-0547.3047.3946.7947.11118229411.550.97
2017-07-0347.0547.9046.8747.2372012211.580.97
2017-06-3046.8446.8746.2546.63114088511.430.96
2017-06-2947.3047.6046.2046.5795387611.410.96
2017-06-2846.0246.5446.0246.4468994611.380.96
2017-06-2745.5145.9345.2945.5786172911.170.94
2017-06-2645.2645.6944.8145.3789631211.120.94
2017-06-2345.4745.5744.9545.11168164611.060.93
2017-06-2245.6445.7045.0345.35121049311.120.94
2017-06-2147.1147.1145.7245.83128337911.230.94
2017-06-2047.6647.8046.9947.0294863811.530.97
2017-06-1947.6747.9647.4247.90123863911.740.99
2017-06-1647.2947.5146.9647.50148744911.640.98
2017-06-1546.8147.3946.7747.2584290111.580.97
2017-06-1446.7047.2046.0847.10133746411.540.97
2017-06-1346.9947.3246.7947.16160793911.560.97
2017-06-1246.5047.2046.3546.81191439211.470.97
2017-06-0945.4346.5445.2046.49151612411.400.96
2017-06-0844.1545.5044.0745.10167599511.050.93
2017-06-0743.8544.3043.5544.08153069510.800.91
2017-06-0644.3544.5043.5743.80154295310.740.90
2017-06-0545.2445.2944.7244.79124380010.980.92
2017-06-0245.2345.4644.9145.22115015611.080.93
2017-06-0145.2745.7744.9745.60181566411.180.94
2017-05-3145.0845.0844.4244.98171734611.030.93
2017-05-3044.8545.1944.7645.01140663711.030.93
2017-05-290.000.000.0045.050N/AN/A
2017-05-2645.1645.2844.9745.05166802611.040.93
2017-05-2545.5945.8145.3545.40127318811.130.94
2017-05-2445.8945.8945.2145.3989408011.130.94
2017-05-2345.3645.9245.1345.7095447811.200.94
2017-05-2245.7245.7745.1545.34110130511.110.93
2017-05-1945.3145.7645.1045.49106784411.150.94
2017-05-1844.8545.7444.7045.26137368911.090.93
2017-05-1745.4545.8744.7144.91176723611.010.93
2017-05-1646.4146.6746.2646.57108183611.410.96
2017-05-1545.9546.4245.9546.31111551011.350.95
2017-05-1245.8146.0745.5945.78103569411.220.94
2017-05-1146.2246.3645.6746.2087460811.320.95
2017-05-1046.1946.5446.0946.3888343511.370.96
2017-05-0946.8447.0646.2446.39121886911.370.96
2017-05-0846.6846.8246.4946.76104130311.460.96
2017-05-0546.7146.7446.2346.5867738411.420.96
2017-05-0447.0047.2646.5446.67130256411.440.96
2017-05-0346.1846.6146.0946.52115473411.400.96
2017-05-0246.6246.7346.1546.43153621911.380.96
2017-05-0146.5746.7546.0846.61136942611.420.96
2017-04-2846.4146.9946.3146.33121713711.360.96
2017-04-2747.4047.5646.4246.85211634511.480.97
2017-04-2646.9347.1446.6646.93163306611.850.98
2017-04-2547.2847.3346.7447.14147091211.900.99
2017-04-2446.7046.9446.3446.77171272111.810.98
2017-04-2145.6545.8445.4045.52133440611.500.95
2017-04-2045.3345.9845.1445.76105185911.560.96
2017-04-1945.4145.6444.9145.0497646711.040.93
2017-04-1845.0745.3944.6144.96150607811.020.93
Get more Data

Unum Stock Chart

View UNM PE ratio, PS ratio stocks charts and compare with peers.
UNM Chart
Note: Compare Unum stock price history with the index and industry peers.

Unum Historical Prices: Past 5 years

Max Stock Price 50.8 Aug 04,2017
Min Stock Price 19.04 Aug 28,2012
Avg Stock Price 33.81

Unum Historical PE ratio: Past 5 years

Max PE Ratio 28.66 Sep 14,2012
Min PE Ratio 6.88 Feb 11,2016
Avg PE Ratio 13.91

Unum Historical PS ratio: Past 5 years

Max PS Ratio 1.05 Mar 01,2017
Min PS Ratio 0.51 Nov 14,2012
Avg PS Ratio 0.8

UNM Industry Peers

Company Price Change (%)
Aflac (AFL)79.710.13 (0.16%)
Employers Holdings (EIG)41.80 (0%)
Cno Financial (CNO)22.040.27 (1.21%)
American Independence (AMIC)24.720 (0%)
Phoenix Companies (PNX)37.490.02 (0.05%)
Assurant (AIZ)99.380.63 (0.63%)
Atlantic American (AAME)3.350.1 (2.9%)

We provide Unum historical quotes along with PE ratio and PS ratio for doing Unum fundamental analysis. The price and volume changes on a daily basis is provided in the Unum stock price history. The daily volume changes indicate the investor interest in the stock.   UNM saw a high of 48.07, and a low of 47.19 on last trading day. Unum historical P/S ratio was at a high of 1.05 on 01 Mar, 2017 and a low of 0.26 on 05 Mar, 2009. .