Unum Stock Price History, UNM Historical Prices

Add to My Stocks
$39.14 $0.31 (0.8%) UNM stock closing price Jun 15, 2018 (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 stock price was at a 5 year high of $58.59 on Jan 12, 2018 as seen from Unum stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 38.62 39.21 38.23 39.14 3,155,390 8.49 0.76
2018-06-14 38.93 39.13 38.61 38.83 2,318,788 8.42 0.76
2018-06-13 39.14 39.34 38.69 38.92 2,703,202 8.44 0.76
2018-06-12 39.12 39.37 38.92 39.13 2,214,653 8.49 0.76
2018-06-11 39.6 39.8 39.29 39.37 1,124,765 8.54 0.77
2018-06-08 39.32 39.64 39.12 39.35 1,566,961 8.54 0.77
2018-06-07 39.1 39.4 38.92 39.25 1,597,146 8.51 0.77
2018-06-06 38.86 39.41 38.76 38.97 2,103,664 8.45 0.76
2018-06-05 38.71 38.94 37.98 38.63 1,686,963 8.38 0.75
2018-06-04 39.09 39.47 38.9 38.91 2,767,207 8.44 0.76
2018-06-01 39.25 39.68 39.06 39.12 2,354,520 8.49 0.76
2018-05-31 38.13 39.07 37.87 38.81 5,107,934 8.42 0.76
2018-05-30 37.72 38.25 37.39 38.15 2,050,205 8.28 0.74
2018-05-29 38.05 38.35 36.91 37.19 2,077,315 8.07 0.73
2018-05-25 38.31 38.83 38.24 38.69 1,667,348 8.39 0.75
2018-05-24 38.43 38.67 38.11 38.54 1,782,273 8.36 0.75
2018-05-23 38.82 38.88 38.21 38.51 1,196,505 8.35 0.75
2018-05-22 38.81 39.14 38.74 39.07 1,286,375 8.48 0.76
2018-05-21 38.95 39.01 38.66 38.79 966,729 8.41 0.76
2018-05-18 38.76 39.04 38.35 38.63 2,966,283 8.38 0.75
2018-05-17 38.53 39.11 38.43 38.86 2,641,804 8.43 0.76
2018-05-16 38.05 38.69 38.05 38.47 2,761,922 8.35 0.75
2018-05-15 37.88 38.4 37.83 38.11 2,109,059 8.27 0.74
2018-05-14 38.1 38.45 37.78 37.88 2,439,355 8.22 0.74
2018-05-11 38.13 38.78 37.8 37.95 2,972,367 8.23 0.74
2018-05-10 37.76 38.18 37.57 38.01 3,074,474 8.25 0.74
2018-05-09 38.21 38.26 37.64 37.76 3,870,395 8.19 0.74
2018-05-08 39.72 39.8 38.05 38.25 5,605,826 8.3 0.75
2018-05-07 39.94 39.98 39.42 39.61 2,436,279 8.59 0.77
2018-05-04 38.83 39.95 38.75 39.86 3,922,675 8.65 0.78
2018-05-03 39.36 40 38.93 39.05 3,501,516 8.47 0.76
2018-05-02 40.39 41.69 39.6 39.78 8,186,911 8.63 0.78
2018-05-01 48.21 48.38 47.59 47.9 1,250,175 10.94 0.95
2018-04-30 48.94 49.24 48.38 48.38 1,292,324 11.05 0.96
2018-04-27 48 48.96 47.97 48.92 1,469,675 11.17 0.97
2018-04-26 48.34 48.68 48.02 48.4 1,142,186 11.05 0.96
2018-04-25 48.35 48.69 47.73 48.46 1,062,245 11.06 0.96
2018-04-24 48.91 49.33 47.96 48.24 953,250 11.01 0.96
2018-04-23 49.11 49.16 48.59 48.79 708,725 11.14 0.97
2018-04-20 48.95 49.03 48.46 48.88 1,669,578 11.16 0.97
2018-04-19 48.12 48.85 48.06 48.73 1,294,726 11.13 0.97
2018-04-18 47.83 48.11 47.59 48.03 2,713,263 10.97 0.95
2018-04-17 48.31 48.31 47.45 47.56 1,134,409 10.86 0.94
2018-04-16 47.96 48.23 47.67 47.95 1,590,534 10.95 0.95
2018-04-13 48.38 48.48 47.37 47.51 1,116,549 10.85 0.94
2018-04-12 47.19 48.17 47.04 47.99 1,189,030 10.96 0.95
2018-04-11 47.08 47.31 46.74 46.81 1,150,466 10.69 0.93
2018-04-10 47.22 47.98 47.04 47.63 1,505,927 10.87 0.94
2018-04-09 47 47.47 46.38 46.45 1,831,132 10.61 0.92
2018-04-06 47.5 47.61 46.21 46.59 1,700,123 10.64 0.92
2018-04-05 48.02 48.22 47.56 47.95 1,357,452 10.95 0.95
2018-04-04 46.3 47.82 46.3 47.68 1,078,118 10.89 0.95
2018-04-03 47.14 47.36 46.48 47.17 1,512,503 10.77 0.94
2018-04-02 47.67 47.96 45.91 46.68 1,766,731 10.66 0.93
2018-03-30 0 0 0 47.61 0 - -
2018-03-29 47.64 48.06 47.39 47.61 1,383,860 10.87 0.94
2018-03-28 47.59 47.85 46.7 47.29 1,797,748 10.8 0.94
2018-03-27 48.25 48.62 47.18 47.47 1,527,851 10.84 0.94
2018-03-26 47.86 48.32 47.11 48.24 2,346,826 11.01 0.96
2018-03-23 48.8 48.93 46.87 46.98 1,399,685 10.73 0.93
2018-03-22 49.94 50.15 48.52 48.62 1,169,975 11.1 0.96
2018-03-21 50.44 51.17 50.14 50.63 1,104,422 11.56 1
2018-03-20 50.21 50.51 50.05 50.27 851,778 11.48 1
2018-03-19 50.31 50.5 49.34 49.87 1,227,182 11.39 0.99
2018-03-16 50 50.79 49.81 50.28 2,400,469 11.48 1
2018-03-15 49.8 50.24 49.49 49.81 1,054,001 11.37 0.99
2018-03-14 50.6 50.75 49.38 49.51 1,108,480 11.3 0.98
2018-03-13 51.12 51.2 50.21 50.32 1,080,733 11.49 1
2018-03-12 51.15 51.33 50.64 50.69 1,578,552 11.57 1.01
2018-03-09 50.18 51.23 49.81 51.19 1,383,369 11.69 1.02
2018-03-08 50.06 50.06 49.09 49.63 1,229,580 11.33 0.98
2018-03-07 49.32 50.07 49.21 49.94 1,267,308 11.4 0.99
2018-03-06 50.18 50.24 49.28 49.96 1,304,145 11.41 0.99
2018-03-05 48.71 50.33 48.52 49.96 1,431,433 11.41 0.99
2018-03-02 48.93 49.26 47.79 49.15 1,863,721 11.22 0.97
2018-03-01 50.9 51.15 49.11 49.31 2,398,822 11.26 0.98
2018-02-28 52.22 52.45 50.95 50.96 1,942,716 11.64 1.01
2018-02-27 52.35 53.06 51.94 51.94 1,394,677 11.86 1.03
2018-02-26 51.96 52.5 51.77 52.41 1,026,920 11.97 1.04
2018-02-23 51.41 51.77 51.23 51.73 1,091,512 11.81 1.03
2018-02-22 52.11 52.23 51.16 51.26 2,302,407 11.7 1.02
2018-02-21 52.39 52.86 51.96 51.98 1,360,669 11.87 1.03
2018-02-20 52.27 52.68 52.06 52.34 1,455,373 11.95 1.04
2018-02-19 0 0 0 52.45 0 - -
2018-02-16 51.84 52.81 51.06 52.45 1,927,053 11.98 1.04
2018-02-15 52.8 53.1 51.81 52.15 1,415,516 11.91 1.03
2018-02-14 50.46 52.6 50.41 52.45 1,587,633 11.98 1.04
2018-02-13 50.65 51.16 50.18 50.82 3,265,302 11.6 1.01
2018-02-12 49.59 50.93 49.27 50.48 3,594,885 11.53 1
Get more Data

Unum Stock History 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 Stock Price History: Past 5 years

Max Stock Price58.59Jan 12,2018
Min Stock Price24.07Feb 11,2016
Avg Stock Price38.12

Unum Historical PE ratio: Past 5 years

Max PE Ratio25.43Nov 20,2015
Min PE Ratio6.88Feb 11,2016
Avg PE Ratio12.8

Unum Historical PS ratio: Past 5 years

Max PS Ratio1.17Jan 11,2018
Min PS Ratio0.54Feb 11,2016
Avg PS Ratio0.86

UNM Industry Peers

Company Price Change (%)
Aflac (AFL)45.750.07 (0.15%)
Employers Holdings (EIG)40.80.4 (0.99%)
Phoenix Companies (PNX)37.490.02 (0.05%)
Trupanion (TRUP)39.160.76 (1.98%)
Assurant (AIZ)95.490.27 (0.28%)
Atlantic American (AAME)2.50.2 (7.41%)
Principal Financial Group (PFG)56.40.14 (0.25%)

We provide Unum share price history along with PE ratio and PS ratio for doing Unum fundamental analysis. The price movement is easily depicted in the Unum stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $39.14 and 3,155,390 shares of UNM were traded on Jun 15, 2018. The company's P/S ratio was at a high of 1.17 on Jan 11, 2018 according to our Unum stock history data.