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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.05	24.19	24.19	24.23	24	14,245
August 21, 2025	24.02	23.97	23.97	24.06	23.9	7,700
August 20, 2025	23.94	23.95	23.95	24.05	23.94	5,627
August 19, 2025	23.83	24	24	24.05	23.83	17,101
August 18, 2025	23.79	23.83	23.83	23.87	23.75	8,400
August 15, 2025	23.74	23.78	23.78	23.87	23.74	18,344
August 14, 2025	23.77	23.74	23.74	23.78	23.66	13,800
August 13, 2025	23.76	23.81	23.81	23.83	23.65	14,400
August 12, 2025	23.57	23.69	23.69	23.79	23.56	21,800
August 11, 2025	23.72	23.65	23.65	23.72	23.56	10,100
August 08, 2025	23.5	23.64	23.64	23.64	23.5	11,100
August 07, 2025	23.63	23.47	23.47	23.69	23.44	17,100
August 06, 2025	23.67	23.59	23.59	23.79	23.55	11,911
August 05, 2025	23.83	23.74	23.74	23.83	23.63	11,813
August 04, 2025	23.43	23.91	23.91	23.91	23.43	24,500
August 01, 2025	23.32	23.41	23.41	23.54	23.32	7,613
July 31, 2025	23.3	23.46	23.46	23.52	23.3	28,600
July 30, 2025	23.34	23.34	23.34	23.48	23.25	30,430
July 29, 2025	23.25	23.48	23.48	23.5	23.25	17,600
July 28, 2025	23.39	23.32	23.32	23.46	23.23	15,300
July 25, 2025	23.45	23.39	23.39	23.5	23.3	22,600
July 24, 2025	23.3	23.42	23.42	23.48	23.25	27,030
July 23, 2025	23.25	23.3	23.3	23.39	23.2	29,400
July 22, 2025	23.22	23.3	23.3	23.39	23.1	33,812
July 21, 2025	23.21	23.16	23.16	23.26	23.09	21,400
July 18, 2025	23.22	23.1	23.1	23.27	23.08	9,700
July 17, 2025	23.11	23.15	23.15	23.17	22.84	41,500
July 16, 2025	23.18	23.11	23.11	23.24	22.95	14,500
July 15, 2025	23.43	23.17	23.17	23.46	23.12	19,100
July 14, 2025	23.55	23.38	23.38	23.55	23.28	19,100
July 11, 2025	23.51	23.45	23.45	23.64	23.4	14,137
July 10, 2025	23.49	23.61	23.61	23.63	23.48	11,600
July 09, 2025	23.37	23.48	23.48	23.49	23.35	14,500
July 08, 2025	23.21	23.33	23.33	23.39	23.15	10,617
July 07, 2025	23.35	23.29	23.29	23.39	23.17	27,200
July 03, 2025	23.4	23.45	23.45	23.55	23.35	25,300
July 02, 2025	23.1	23.4	23.4	23.41	23.05	39,000
July 01, 2025	22.91	23.14	23.14	23.18	22.86	42,723
June 30, 2025	23.01	22.87	22.87	23.17	22.7	280,700
June 27, 2025	23.25	23.09	23.09	23.29	23.03	21,206
June 26, 2025	23.25	23.23	23.23	23.27	23.1	15,900
June 25, 2025	23.35	23.23	23.23	23.38	23.13	29,208
June 24, 2025	23.27	23.32	23.32	23.53	23.2	24,844
June 23, 2025	23.44	23.25	23.25	23.62	23.13	20,200
June 20, 2025	23.62	23.45	23.45	23.66	23.44	16,800
June 18, 2025	23.82	23.55	23.55	23.89	23.51	14,900
June 17, 2025	23.88	23.89	23.89	23.95	23.86	6,400
June 16, 2025	24.09	23.97	23.97	24.1	23.92	8,434
June 13, 2025	24.09	23.96	23.96	24.09	23.89	7,900
June 12, 2025	24.1	24.09	24.09	24.2	24.04	5,323
June 11, 2025	24.17	24.08	24.08	24.22	24.08	10,752
June 10, 2025	24.23	24.13	24.13	24.23	24.1	6,122
June 09, 2025	24.09	24.16	24.16	24.26	24.09	8,429
June 06, 2025	24.21	24.11	24.11	24.27	24.07	11,900
June 05, 2025	24.19	24.27	24.27	24.32	24.19	4,600
June 04, 2025	24.16	24.21	24.21	24.38	24.16	10,311
June 03, 2025	24.27	24.14	24.14	24.32	24.12	16,726
June 02, 2025	24.22	24.23	24.23	24.28	24.09	8,647
May 30, 2025	24.2	24.42	24.42	24.42	24.18	62,249
May 29, 2025	24.4	24.54	24.15	24.56	24.3	18,215

Unum Group 6.250% JR NT58 (UNMA) NYSE