Unum Group 6.250% JR NT58 - UNMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	23.81	23.86	23.86	23.87	23.76	13,300
November 18, 2025	23.7	23.89	23.89	23.89	23.7	10,300
November 17, 2025	23.74	23.82	23.82	23.9	23.73	12,700
November 14, 2025	23.56	23.91	23.91	23.91	23.56	20,400
November 13, 2025	23.78	23.56	23.56	23.78	23.53	15,234
November 12, 2025	23.73	23.8	23.8	23.93	23.73	11,800
November 11, 2025	23.72	23.82	23.82	23.84	23.72	9,600
November 10, 2025	23.69	23.73	23.73	23.77	23.64	6,500
November 07, 2025	23.58	23.63	23.63	23.67	23.5	8,303
November 06, 2025	23.71	23.59	23.59	23.71	23.53	16,205
November 05, 2025	23.62	23.65	23.65	23.73	23.5	10,600
November 04, 2025	23.65	23.67	23.67	23.75	23.47	27,245
November 03, 2025	23.79	23.74	23.74	23.87	23.6	12,701
October 31, 2025	23.85	23.73	23.73	24.21	23.65	26,100
October 30, 2025	24.2	23.85	23.85	24.2	23.82	7,700
October 29, 2025	24.16	24.23	24.23	24.27	24.16	9,085
October 28, 2025	24.16	24.16	24.16	24.3	24.16	9,311
October 27, 2025	24.18	24.23	24.23	24.36	24.17	9,000
October 24, 2025	24.22	24.27	24.27	24.38	24.1	11,600
October 23, 2025	24.18	24.27	24.27	24.31	24.18	6,800
October 22, 2025	24.34	24.25	24.25	24.38	24.15	8,207
October 21, 2025	24.3	24.36	24.36	24.49	24.3	9,736
October 20, 2025	24.2	24.35	24.35	24.38	24.2	6,500
October 17, 2025	24.13	24.19	24.19	24.33	23.86	9,500
October 16, 2025	24.03	24.28	24.28	24.32	23.93	17,539
October 15, 2025	23.91	24.09	24.09	24.26	23.91	7,800
October 14, 2025	23.94	23.95	23.95	24.07	23.8	8,034
October 13, 2025	24	24.03	24.03	24.06	23.85	5,412
October 10, 2025	24.07	24.01	24.01	24.18	23.87	13,600
October 09, 2025	24.21	24.05	24.05	24.32	24.05	7,300
October 08, 2025	24.2	24.25	24.25	24.4	24.18	19,400
October 07, 2025	24.38	24.24	24.24	24.38	24.16	13,629
October 06, 2025	24.28	24.34	24.34	24.34	24.1	9,700
October 03, 2025	24.17	24.34	24.34	24.43	24.17	6,920
October 02, 2025	24.31	24.26	24.26	24.35	24.12	5,548
October 01, 2025	24.11	24.35	24.35	24.4	24.11	10,420
September 30, 2025	24.26	24.07	24.07	24.59	24.04	31,700
September 29, 2025	24.27	24.27	24.27	24.43	24.23	5,827
September 26, 2025	24.31	24.33	24.33	24.5	24.22	4,911
September 25, 2025	24.35	24.34	24.34	24.5	24.26	7,300
September 24, 2025	24.58	24.46	24.46	24.6	24.4	16,745
September 23, 2025	24.45	24.55	24.55	24.57	24.42	5,300
September 22, 2025	24.45	24.5	24.5	24.56	24.45	5,845
September 19, 2025	24.63	24.45	24.45	24.63	24.42	12,924
September 18, 2025	24.58	24.56	24.56	24.63	24.43	9,632
September 17, 2025	24.57	24.59	24.59	24.7	24.55	12,700
September 16, 2025	24.55	24.59	24.59	24.61	24.44	15,208
September 15, 2025	24.53	24.54	24.54	24.55	24.42	7,800
September 12, 2025	24.41	24.47	24.47	24.49	24.17	6,549
September 11, 2025	24.28	24.36	24.36	24.43	24.19	10,047
September 10, 2025	24.19	24.28	24.28	24.34	24.09	5,746
September 09, 2025	24.23	24.28	24.28	24.38	24.13	9,100
September 08, 2025	24.16	24.39	24.39	24.39	24.16	8,435
September 05, 2025	23.91	24.16	24.16	24.16	23.91	26,800
September 04, 2025	23.6	23.81	23.81	23.86	23.6	12,022
September 03, 2025	23.55	23.65	23.65	23.72	23.53	7,900
September 02, 2025	23.65	23.53	23.53	23.65	23.43	10,907
August 29, 2025	23.89	23.55	23.55	23.89	23.37	36,300
August 28, 2025	24.19	24.14	23.75	24.19	24.1	3,800
August 27, 2025	24.17	24.17	23.78	24.2	24.09	3,738

Unum Group 6.250% JR NT58 (UNMA) NYSE