Unum

UNM
🏛️ usa →
77.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.56 24.86 24.54 24.57 0.8M
2021-12-30 24.76 25.03 24.65 24.66 0.9M
2021-12-29 24.68 24.86 24.56 24.69 1.0M
2021-12-28 24.59 25.00 24.54 24.68 0.9M
2021-12-27 24.47 24.69 24.26 24.59 1.3M
2021-12-23 24.29 24.69 24.23 24.47 1.3M
2021-12-22 23.87 24.23 23.75 24.09 1.1M
2021-12-21 22.91 24.00 22.91 23.84 1.8M
2021-12-20 23.24 23.31 22.25 22.68 2.9M
2021-12-17 24.13 24.22 23.48 23.70 5.5M
2021-12-16 24.44 24.67 24.01 24.18 2.0M
2021-12-15 23.92 24.18 23.30 24.10 1.9M
2021-12-14 23.44 24.11 23.42 23.80 2.0M
2021-12-13 23.87 23.97 23.35 23.41 2.9M
2021-12-10 24.40 24.42 23.85 24.01 1.3M
2021-12-09 23.86 24.24 23.77 24.14 1.4M
2021-12-08 24.21 24.46 24.03 24.03 1.7M
2021-12-07 23.88 24.39 23.71 24.10 2.3M
2021-12-06 23.57 24.08 23.38 23.64 2.6M
2021-12-03 23.48 23.65 22.99 23.21 3.1M
2021-12-02 22.65 23.30 22.49 23.03 2.9M
2021-12-01 23.68 23.85 22.37 22.38 2.5M
2021-11-30 23.59 23.67 22.92 23.10 3.6M
2021-11-29 24.82 24.91 23.81 23.95 2.3M
2021-11-26 24.31 24.58 23.47 24.45 3.0M
2021-11-24 25.65 25.81 25.44 25.50 1.9M
2021-11-23 25.68 25.93 25.63 25.82 1.4M
2021-11-22 25.40 25.81 25.14 25.47 2.1M
2021-11-19 25.34 25.52 25.01 25.27 2.4M
2021-11-18 26.34 26.54 25.57 25.78 2.1M
2021-11-17 25.93 26.50 25.91 26.38 2.5M
2021-11-16 26.54 26.64 26.10 26.11 1.5M
2021-11-15 26.63 26.81 26.36 26.54 1.4M
2021-11-12 26.13 26.54 26.05 26.49 1.5M
2021-11-11 25.80 26.39 25.67 26.24 3.2M
2021-11-10 25.81 26.19 25.51 25.63 3.3M
2021-11-09 25.87 26.11 25.54 25.71 1.3M
2021-11-08 26.54 26.86 25.96 26.10 1.9M
2021-11-05 26.32 27.12 26.30 26.36 3.0M
2021-11-04 26.20 26.44 25.54 25.95 3.7M
2021-11-03 25.47 26.76 24.79 26.25 4.2M
2021-11-02 26.18 26.28 25.83 26.09 3.8M
2021-11-01 25.71 26.34 25.70 26.26 2.1M
2021-10-29 26.77 26.82 25.33 25.47 3.8M
2021-10-27 27.50 27.66 27.00 27.00 3.3M
2021-10-26 28.21 28.55 27.72 27.72 2.5M
2021-10-25 28.00 28.13 27.67 27.69 1.4M
2021-10-22 27.99 28.11 27.71 27.86 2.9M
2021-10-21 28.55 28.64 27.64 27.87 1.5M
2021-10-20 27.76 28.63 27.65 28.63 1.5M
2021-10-19 27.82 27.98 27.66 27.90 1.2M
2021-10-18 27.25 27.76 27.23 27.53 1.7M
2021-10-15 27.92 28.04 27.48 27.48 1.6M
2021-10-14 27.40 27.63 27.21 27.51 1.5M
2021-10-13 27.35 27.47 26.70 27.05 2.3M
2021-10-12 28.12 28.23 27.40 27.49 2.6M
2021-10-11 28.67 28.94 28.11 28.18 3.4M
2021-10-08 27.25 28.61 27.15 28.32 6.8M
2021-10-07 26.88 27.45 26.86 27.25 2.9M
2021-10-06 26.28 26.88 26.11 26.65 3.5M
2021-10-05 26.09 26.74 25.88 26.68 4.1M
2021-10-04 25.85 26.49 25.78 26.00 4.0M
2021-10-01 25.20 26.01 24.97 25.85 2.4M
2021-09-30 25.22 25.46 24.99 25.06 5.1M
2021-09-29 24.93 25.08 24.58 25.05 4.3M
2021-09-28 25.51 25.57 24.75 24.78 2.1M
2021-09-27 24.69 25.61 24.68 25.32 2.7M
2021-09-24 24.18 24.76 24.07 24.34 2.6M
2021-09-23 23.84 24.47 23.77 24.11 3.7M
2021-09-22 23.76 24.03 23.60 23.61 4.6M
2021-09-21 23.99 24.07 23.42 23.42 4.3M
2021-09-20 23.87 23.98 23.30 23.85 8.3M
2021-09-17 25.89 26.37 24.07 24.27 48.6M
2021-09-16 26.13 26.26 25.71 25.83 1.9M
2021-09-15 26.02 26.31 25.68 26.03 2.9M
2021-09-14 26.32 26.48 25.82 26.08 3.0M
2021-09-13 26.06 26.44 25.80 26.28 2.2M
2021-09-10 26.56 26.71 25.78 25.79 2.1M
2021-09-09 26.00 26.69 25.88 26.32 1.8M
2021-09-08 26.27 26.38 25.96 26.13 1.4M
2021-09-07 26.31 26.95 26.23 26.24 3.1M
2021-09-03 26.48 26.65 26.14 26.41 1.9M
2021-09-02 26.45 26.73 26.18 26.51 1.6M
2021-09-01 26.83 26.84 26.31 26.39 1.5M
2021-08-31 26.41 26.96 26.38 26.62 1.8M
2021-08-30 27.17 27.17 26.50 26.51 1.1M
2021-08-27 26.68 27.18 26.58 27.08 1.1M
2021-08-26 26.82 26.99 26.48 26.52 1.1M
2021-08-25 26.65 27.18 26.46 26.81 1.2M
2021-08-24 26.13 26.69 25.98 26.54 1.4M
2021-08-23 25.75 26.18 25.75 25.93 1.5M
2021-08-20 25.18 25.45 25.03 25.43 1.6M
2021-08-19 25.58 25.90 25.16 25.29 2.0M
2021-08-18 26.11 26.64 25.99 26.06 1.4M
2021-08-17 26.27 26.56 25.97 26.36 1.6M
2021-08-16 26.86 27.08 26.48 26.65 1.9M
2021-08-13 27.38 27.52 27.00 27.05 1.0M
2021-08-12 27.43 27.56 27.02 27.35 1.4M
2021-08-11 27.04 27.53 26.68 27.38 1.6M
2021-08-10 26.47 27.24 26.32 26.91 1.8M
2021-08-09 26.50 26.88 26.12 26.58 1.6M
2021-08-06 25.98 26.78 25.98 26.63 2.6M
2021-08-05 25.08 25.77 24.97 25.50 4.7M
2021-08-04 25.70 26.35 24.77 24.84 7.5M
2021-08-03 27.37 27.44 26.35 27.25 3.3M
2021-08-02 27.60 28.28 27.15 27.20 3.1M
2021-07-30 27.54 27.88 27.26 27.40 4.4M
2021-07-29 27.85 28.14 27.53 27.66 1.9M
2021-07-28 27.96 28.06 27.26 27.72 1.4M
2021-07-27 27.56 28.07 27.35 27.80 1.2M
2021-07-26 27.60 28.25 27.59 27.96 1.7M
2021-07-23 27.69 27.95 27.37 27.53 1.6M
2021-07-22 27.81 27.81 27.25 27.37 1.5M
2021-07-21 27.55 28.43 27.40 27.88 1.9M
2021-07-20 26.05 27.40 26.00 27.06 2.1M
2021-07-19 26.30 26.45 25.71 26.10 2.4M
2021-07-16 27.81 27.81 26.95 27.04 1.5M
2021-07-15 27.18 27.81 27.16 27.59 1.4M
2021-07-14 27.72 28.24 27.30 27.58 1.2M
2021-07-13 28.07 28.24 27.53 27.64 1.3M
2021-07-12 27.77 28.37 27.33 28.20 1.8M
2021-07-09 27.46 27.94 27.28 27.91 1.6M
2021-07-08 26.90 27.14 26.34 26.70 1.7M
2021-07-07 27.30 27.75 27.17 27.53 1.3M
2021-07-06 28.56 28.60 27.49 27.68 2.2M
2021-07-02 28.74 28.78 28.52 28.69 0.8M
2021-07-01 28.66 28.92 28.44 28.83 1.3M
2021-06-30 28.00 28.42 27.99 28.40 1.5M
2021-06-29 28.75 29.09 28.05 28.18 1.4M
2021-06-28 29.15 29.20 28.26 28.41 1.8M
2021-06-25 28.65 29.46 28.41 29.33 2.5M
2021-06-24 28.00 28.52 27.76 28.43 1.3M
2021-06-23 28.01 28.19 27.84 27.86 1.2M
2021-06-22 28.14 28.23 27.59 27.86 1.6M
2021-06-21 27.34 28.20 27.34 28.20 1.7M
2021-06-18 27.77 28.06 26.97 27.03 3.8M
2021-06-17 30.61 30.63 28.18 28.27 2.6M
2021-06-16 30.11 30.65 29.76 30.43 1.6M
2021-06-15 30.23 30.66 30.00 30.31 2.3M
2021-06-14 30.48 30.70 30.11 30.19 1.8M
2021-06-11 30.48 30.60 30.26 30.43 2.0M
2021-06-10 31.47 31.60 30.31 30.32 1.5M
2021-06-09 31.68 31.68 30.96 30.97 1.1M
2021-06-08 31.52 31.95 31.01 31.90 1.4M
2021-06-07 31.56 31.83 31.31 31.72 1.9M
2021-06-04 31.55 31.59 31.08 31.43 1.3M
2021-06-03 31.35 31.90 31.21 31.63 1.3M
2021-06-02 31.71 31.98 31.30 31.56 1.3M
2021-06-01 31.42 31.70 31.18 31.51 1.8M
2021-05-28 31.00 31.05 30.18 30.97 2.3M
2021-05-27 30.33 30.98 30.25 30.95 2.3M
2021-05-26 29.61 29.95 29.33 29.87 1.1M
2021-05-25 30.25 30.69 29.39 29.45 1.3M
2021-05-24 30.24 30.35 29.97 30.27 1.3M
2021-05-21 29.87 30.44 29.87 30.14 2.1M
2021-05-20 30.29 30.36 29.53 29.76 2.1M
2021-05-19 30.11 30.39 29.36 30.36 2.4M
2021-05-18 30.66 31.13 30.57 30.59 1.6M
2021-05-17 30.64 30.97 30.39 30.88 1.5M
2021-05-14 30.24 30.79 30.06 30.74 1.4M
2021-05-13 28.80 30.25 28.76 30.06 2.0M
2021-05-12 30.27 30.38 28.94 29.02 2.0M
2021-05-11 30.05 30.39 29.66 29.88 1.9M
2021-05-10 30.00 30.82 29.94 30.31 2.3M
2021-05-07 29.44 29.91 29.36 29.89 2.1M
2021-05-06 29.52 30.23 28.99 30.05 2.1M
2021-05-05 29.04 29.73 28.60 29.48 2.4M
2021-05-04 28.80 29.00 28.23 28.77 1.6M
2021-05-03 28.79 29.22 28.57 28.84 1.6M
2021-04-30 28.68 28.88 28.19 28.26 2.9M
2021-04-29 28.91 29.20 28.57 28.88 1.4M
2021-04-28 28.95 29.15 28.73 28.91 1.1M
2021-04-27 28.58 28.82 28.45 28.78 1.5M
2021-04-26 28.94 29.21 28.39 28.55 1.9M
2021-04-23 28.28 28.92 28.10 28.77 1.6M
2021-04-22 28.82 28.82 28.11 28.28 1.6M
2021-04-21 28.13 28.85 27.85 28.83 1.1M
2021-04-20 28.79 28.83 27.87 28.20 1.8M
2021-04-19 29.23 29.41 28.93 29.12 1.5M
2021-04-16 29.27 29.56 29.06 29.10 2.3M
2021-04-15 29.01 29.18 28.58 28.89 1.9M
2021-04-14 28.36 29.24 28.33 29.04 1.6M
2021-04-13 28.34 28.65 27.98 28.35 2.7M
2021-04-12 27.85 28.68 27.85 28.58 2.9M
2021-04-09 27.50 27.68 27.34 27.63 1.9M
2021-04-08 27.70 27.87 27.10 27.24 2.0M
2021-04-07 27.76 28.02 27.60 27.97 1.5M
2021-04-06 27.87 28.06 27.56 27.65 2.6M
2021-04-05 28.52 28.69 27.80 27.82 1.6M
2021-04-01 27.59 28.15 27.59 28.14 2.3M
2021-03-31 27.74 28.19 27.68 27.83 2.1M
2021-03-30 27.36 27.99 27.36 27.93 2.1M
2021-03-29 27.20 27.53 26.76 27.10 2.2M
2021-03-26 27.39 27.97 27.11 27.72 2.6M
2021-03-25 26.04 27.19 25.73 27.03 2.2M
2021-03-24 26.69 27.22 26.07 26.08 2.7M
2021-03-23 26.90 27.21 26.09 26.29 2.9M
2021-03-22 27.60 27.82 27.13 27.25 2.3M
2021-03-19 28.20 28.44 27.60 27.89 8.1M
2021-03-18 28.63 29.47 28.32 28.47 2.6M
2021-03-17 28.36 28.59 27.94 28.26 2.3M
2021-03-16 28.50 28.65 27.48 27.99 3.6M
2021-03-15 28.99 29.00 28.09 28.82 2.4M
2021-03-12 29.50 29.58 28.95 29.04 2.6M
2021-03-11 29.03 29.51 28.75 28.96 1.6M
2021-03-10 28.59 29.54 28.46 29.31 2.7M
2021-03-09 28.97 29.29 28.28 28.50 3.5M
2021-03-08 29.23 30.34 29.04 29.44 2.9M
2021-03-05 27.87 28.90 26.96 28.79 4.8M
2021-03-04 28.18 28.35 26.72 27.30 4.3M
2021-03-03 27.21 28.78 27.18 28.20 3.0M
2021-03-02 27.10 27.33 26.88 26.88 2.0M
2021-03-01 27.12 27.52 27.01 27.20 2.3M
2021-02-26 26.87 27.34 26.10 26.48 3.2M
2021-02-25 28.03 28.17 26.98 27.15 2.6M
2021-02-24 26.81 27.88 26.78 27.80 2.8M
2021-02-23 26.90 26.94 25.92 26.63 2.2M
2021-02-22 25.54 26.82 25.54 26.55 2.4M
2021-02-19 25.34 25.80 25.26 25.61 2.9M
2021-02-18 25.55 25.89 24.76 25.05 2.6M
2021-02-17 25.60 26.06 25.57 25.79 2.0M
2021-02-16 24.92 25.90 24.89 25.56 2.9M
2021-02-12 24.26 25.14 24.24 24.74 2.2M
2021-02-11 24.15 24.48 23.85 24.28 1.8M
2021-02-10 23.97 24.31 23.68 24.17 1.7M
2021-02-09 23.77 23.99 23.54 23.87 1.7M
2021-02-08 23.39 23.97 23.20 23.93 2.4M
2021-02-05 24.54 24.69 23.32 23.35 3.2M
2021-02-04 24.18 24.72 24.06 24.69 1.9M
2021-02-03 23.88 24.12 23.75 24.06 2.1M
2021-02-02 24.09 24.19 23.64 23.88 2.3M
2021-02-01 23.39 23.78 22.99 23.73 1.9M
2021-01-29 24.29 24.50 23.14 23.23 5.7M
2021-01-28 24.69 25.05 24.27 24.31 4.0M
2021-01-27 24.74 25.05 24.44 24.71 2.5M
2021-01-26 25.17 25.35 24.80 25.18 1.5M
2021-01-25 25.05 25.22 24.60 25.03 1.7M
2021-01-22 25.10 25.51 24.93 25.40 2.4M
2021-01-21 25.84 26.11 25.49 25.49 1.5M
2021-01-20 26.01 26.16 25.73 25.87 1.7M
2021-01-19 25.44 26.30 25.37 26.06 2.8M
2021-01-15 24.98 25.36 24.70 25.22 2.3M
2021-01-14 24.66 25.54 24.59 25.38 1.9M
2021-01-13 24.50 24.61 24.18 24.47 1.7M
2021-01-12 23.80 24.88 23.69 24.59 2.8M
2021-01-11 23.07 23.64 22.88 23.54 1.4M
2021-01-08 23.89 23.90 22.88 23.34 2.4M
2021-01-07 24.07 24.10 23.51 23.52 2.2M
2021-01-06 22.96 24.10 22.83 23.74 3.3M
2021-01-05 22.06 22.52 21.87 22.27 2.4M
2021-01-04 22.96 23.15 22.07 22.09 2.4M