Unum Stock Price History, UNM Historical Prices

Add to My Stocks
$51.73 $0.47 (0.92%) UNM stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 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 1,407,357 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
2018-02-09 48.44 49.63 47.53 49.21 2,096,708 11.24 0.98
2018-02-08 50.64 50.64 47.84 47.87 2,511,465 10.93 0.95
2018-02-07 50.37 51.23 50.21 50.58 2,809,773 11.55 1
2018-02-06 49.17 50.89 48.49 50.64 2,259,904 11.56 1
2018-02-05 52.09 52.6 50.2 50.43 2,391,992 11.84 1.01
2018-02-02 53.2 54.73 52.68 52.71 2,394,853 12.37 1.06
2018-02-01 52.39 54.32 50.4 53.28 4,222,395 12.51 1.07
2018-01-31 53.6 53.79 53.04 53.19 3,014,247 12.49 1.07
2018-01-30 54.68 54.9 53.67 53.67 2,003,942 12.6 1.08
2018-01-29 55.79 56.28 55.25 55.26 1,314,520 12.97 1.11
2018-01-26 55.03 55.81 54.85 55.74 1,668,922 13.09 1.12
2018-01-25 56.18 56.19 54.96 55.03 1,686,272 12.92 1.1
2018-01-24 56.49 57.12 55.86 55.96 1,605,701 13.14 1.12
2018-01-23 55.86 56.44 55.69 56.2 1,141,211 13.19 1.13
2018-01-22 56.02 56.16 55.74 56.1 1,130,918 13.17 1.12
2018-01-19 56.34 56.52 55.55 55.99 1,822,962 13.14 1.12
2018-01-18 56.62 56.96 56.04 56.14 1,209,202 13.18 1.12
2018-01-17 55.84 56.55 55.65 56.35 2,130,871 13.23 1.13
2018-01-16 58.19 58.19 55.37 55.54 3,415,045 13.04 1.11
2018-01-10 57.02 57.85 56.73 57.52 1,838,038 13.5 1.15
2018-01-09 56.72 57.42 56.66 56.96 1,218,969 13.37 1.14
2018-01-08 56.05 56.54 55.83 56.47 1,571,543 13.26 1.13
2018-01-05 56 56.04 55.48 55.99 993,131 13.14 1.12
2018-01-04 55.58 56.22 55.46 55.75 1,057,431 13.09 1.12
2018-01-03 54.85 55.36 54.75 55.26 2,057,745 12.97 1.11
2018-01-02 55.44 55.58 54.6 54.86 1,744,580 12.88 1.1
2017-12-29 55.35 55.44 54.89 54.89 698,764 12.89 1.1
2017-12-28 54.96 55.17 54.73 55.14 805,337 12.94 1.1
2017-12-27 54.76 54.87 54.56 54.75 895,431 12.85 1.1
2017-12-26 54.75 55.13 54.66 54.75 384,114 12.85 1.1
2017-12-22 55.08 55.08 54.39 54.79 888,333 12.86 1.1
2017-12-21 54.99 55.43 54.78 54.83 1,210,401 12.87 1.1
2017-12-20 54.75 54.92 54.35 54.8 1,220,708 12.86 1.1
2017-12-19 54.35 54.44 53.98 54.21 2,982,504 12.73 1.09
2017-12-18 54.51 54.51 53.84 53.95 2,536,115 12.66 1.08
2017-12-14 55.01 55.12 54.14 54.26 2,347,077 12.74 1.09
2017-12-13 56.43 56.43 54.93 54.94 2,318,596 12.9 1.1
2017-12-12 56.82 56.82 55.94 56.4 2,475,192 13.24 1.13
2017-12-11 57.49 57.55 56.5 56.65 1,292,450 13.3 1.14
2017-12-08 56.95 57.5 56.87 57.49 775,639 13.5 1.15
2017-12-07 56.07 56.91 56.07 56.79 642,139 13.33 1.14
2017-12-06 56.42 56.84 56.3 56.34 838,673 13.23 1.13
2017-12-05 57.18 57.41 56.41 56.52 962,263 13.27 1.13
2017-12-04 57.35 57.49 56.98 57.02 982,948 13.39 1.14
2017-12-01 56.72 56.94 55.07 56.48 1,448,115 13.26 1.13
2017-11-30 56.82 57.37 56.4 56.62 2,244,698 13.29 1.13
2017-11-29 55.62 56.62 55.55 56.42 1,583,539 13.24 1.13
2017-11-28 54.09 55.4 53.97 55.23 1,452,236 12.97 1.11
2017-11-27 54.09 54.22 53.91 53.94 902,224 12.66 1.08
2017-11-24 54.02 54.21 53.93 54.09 542,625 12.7 1.08
2017-11-23 0 0 0 53.9 0 - -
2017-11-22 53.87 54.1 53.77 53.9 938,614 12.65 1.08
2017-11-21 54 54.22 53.69 53.87 739,530 12.65 1.08
2017-11-20 53.64 53.9 53.46 53.88 1,028,014 12.65 1.08
2017-11-17 53.02 53.6 52.93 53.46 1,296,656 12.55 1.07
2017-11-16 53.19 53.61 53.08 53.25 1,776,409 12.5 1.07
2017-11-15 52.17 53.13 52.17 52.89 1,795,340 12.42 1.06
2017-11-14 52.56 52.97 52.39 52.81 1,500,871 12.4 1.06
2017-11-13 52.2 53.06 52.2 52.82 1,728,329 12.4 1.06
2017-11-10 52.53 52.61 52.3 52.42 1,731,182 12.31 1.05
2017-11-09 52.27 52.7 52.16 52.53 1,341,654 12.33 1.05
2017-11-08 52.59 52.78 52.31 52.64 1,295,204 12.36 1.05
2017-11-07 53.06 53.36 52.59 52.7 1,530,847 12.37 1.06
2017-11-06 52.74 53.17 52.54 53.07 1,279,416 12.46 1.06
2017-11-03 52.75 52.98 52.27 52.46 1,529,431 12.32 1.05
2017-11-02 51.97 53.09 51.79 52.91 1,926,232 12.42 1.06
2017-11-01 52.29 52.79 51.97 52 1,506,221 12.21 1.04
2017-10-31 52.28 52.58 51.98 52.04 1,090,418 12.22 1.04
2017-10-30 52.17 52.63 52.04 52.4 1,669,839 12.3 1.05
2017-10-27 52.58 52.79 52.23 52.45 941,395 12.31 1.05
2017-10-26 52.66 53.15 52.15 52.93 1,729,209 12.43 1.06
2017-10-25 52.89 52.93 51.94 52.21 1,158,802 12.58 1.06
2017-10-24 52.66 52.92 52.46 52.82 902,692 12.73 1.07
2017-10-23 52.33 52.55 52.18 52.36 971,575 12.62 1.06
2017-10-20 52.87 52.91 52.23 52.29 903,747 12.6 1.06
2017-10-19 51.85 52.28 51.64 52.28 611,359 12.6 1.06
2017-10-18 52.07 52.3 51.93 52.19 512,864 12.58 1.06
2017-10-17 52.61 52.69 51.88 52 835,698 12.53 1.06
2017-10-16 52.17 52.54 52.02 52.42 589,098 12.63 1.07
2017-10-13 51.9 52.37 51.57 51.97 1,001,174 12.52 1.06
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 Price23.71Feb 25,2013
Avg Stock Price37.05

Unum Historical PE ratio: Past 5 years

Max PE Ratio25.43Nov 20,2015
Min PE Ratio6.88Feb 11,2016
Avg PE Ratio12.77

Unum Historical PS ratio: Past 5 years

Max PS Ratio1.17Jan 11,2018
Min PS Ratio0.54Feb 11,2016
Avg PS Ratio0.85

UNM Industry Peers

Company Price Change (%)
Aflac (AFL)89.571.04 (1.17%)
Employers Holdings (EIG)40.52.55 (5.92%)
Phoenix Companies (PNX)37.490.02 (0.05%)
Trupanion (TRUP)30.41.76 (6.15%)
Assurant (AIZ)88.560.72 (0.82%)
Atlantic American (AAME)3.510.04 (1.15%)
Principal Financial Group (PFG)63.150.78 (1.25%)

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 $51.73 and 1,091,512 shares of UNM were traded on Feb 23, 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.