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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	23.31	23.26	23.26	23.43	23.22	51,819
December 09, 2025	23.35	23.36	23.36	23.5	23.31	17,049
December 08, 2025	23.75	23.4	23.4	23.79	23.37	32,500
December 05, 2025	23.68	23.72	23.72	23.8	23.5	43,600
December 04, 2025	23.68	23.65	23.65	23.71	23.6	26,103
December 03, 2025	23.48	23.79	23.79	23.89	23.48	28,000
December 02, 2025	23.5	23.56	23.56	23.65	23.49	34,130
December 01, 2025	23.55	23.57	23.57	23.57	23.35	52,900
November 28, 2025	23.74	23.84	23.45	23.84	23.66	4,018
November 26, 2025	23.66	23.81	23.42	23.82	23.63	11,837
November 25, 2025	23.72	23.68	23.29	23.88	23.66	12,900
November 24, 2025	23.83	23.73	23.34	23.94	23.68	18,849
November 21, 2025	23.66	23.74	23.74	23.83	23.66	7,000
November 20, 2025	23.87	23.73	23.73	23.91	23.66	10,236
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

Unum Group 6.250% JR NT58 (UNMA) NYSE