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
2022-12-30 40.98 41.28 40.77 41.03 0.8M
2022-12-29 40.74 41.27 40.56 41.17 0.6M
2022-12-28 41.11 41.11 40.53 40.73 0.7M
2022-12-27 41.22 41.44 40.84 41.08 0.7M
2022-12-23 40.66 41.08 40.48 41.08 0.6M
2022-12-22 40.86 40.97 40.00 40.50 0.9M
2022-12-21 40.66 41.02 40.35 40.81 1.2M
2022-12-20 39.55 40.39 39.46 40.13 1.9M
2022-12-19 39.23 39.68 38.90 39.26 0.9M
2022-12-16 39.03 39.55 38.73 39.05 3.0M
2022-12-15 39.17 39.42 38.69 39.40 1.7M
2022-12-14 39.20 39.92 39.20 39.57 1.4M
2022-12-13 40.33 40.50 38.77 38.98 2.2M
2022-12-12 39.85 40.22 39.42 40.15 1.6M
2022-12-09 40.23 40.55 39.96 39.99 1.0M
2022-12-08 41.59 41.59 40.19 40.49 1.2M
2022-12-07 41.63 41.90 40.89 41.06 1.2M
2022-12-06 41.67 42.08 41.41 41.98 1.6M
2022-12-05 42.61 42.93 41.29 41.59 1.2M
2022-12-02 42.35 43.28 42.17 42.87 1.6M
2022-12-01 42.49 42.60 41.50 41.96 1.4M
2022-11-30 41.52 42.18 41.16 42.18 1.6M
2022-11-29 41.32 41.88 41.19 41.72 0.9M
2022-11-28 41.16 41.61 40.99 41.30 1.1M
2022-11-25 41.15 41.71 41.12 41.50 0.5M
2022-11-23 41.22 41.48 40.86 40.96 0.9M
2022-11-22 41.19 41.55 41.09 41.55 1.2M
2022-11-21 40.75 41.03 40.20 40.72 1.0M
2022-11-18 41.19 41.54 40.55 40.84 1.6M
2022-11-17 39.60 41.06 39.51 40.91 2.0M
2022-11-16 40.03 40.75 39.71 40.00 1.6M
2022-11-15 41.01 41.46 40.44 40.55 1.9M
2022-11-14 40.52 41.41 40.39 40.50 2.3M
2022-11-11 42.88 42.98 40.41 40.50 2.8M
2022-11-10 45.05 45.10 41.94 42.48 3.2M
2022-11-09 44.32 45.29 44.10 44.15 1.2M
2022-11-08 45.37 45.65 44.55 44.73 1.0M
2022-11-07 45.39 45.65 44.74 45.51 0.9M
2022-11-04 45.10 45.63 44.68 45.14 1.0M
2022-11-03 44.48 45.15 44.07 44.52 1.3M
2022-11-02 45.68 46.64 44.18 44.90 2.1M
2022-11-01 45.76 46.17 45.23 45.68 1.8M
2022-10-31 45.78 46.09 45.52 45.59 1.7M
2022-10-28 45.05 46.10 45.01 46.09 1.4M
2022-10-27 44.42 45.20 44.42 44.80 1.1M
2022-10-26 44.98 45.31 44.42 44.43 1.5M
2022-10-25 43.59 44.81 43.50 44.77 1.4M
2022-10-24 43.57 44.41 43.52 44.14 1.0M
2022-10-21 42.48 43.63 42.14 43.59 1.0M
2022-10-20 43.13 43.68 42.24 42.46 1.7M
2022-10-19 42.93 43.47 42.71 43.10 1.8M
2022-10-18 43.10 43.32 42.60 43.06 2.6M
2022-10-17 42.61 42.83 41.83 42.14 1.4M
2022-10-14 42.78 42.97 41.69 41.77 1.4M
2022-10-13 40.45 42.90 40.06 42.70 2.0M
2022-10-12 41.00 41.28 40.59 40.66 1.2M
2022-10-11 41.08 41.68 40.64 41.09 1.7M
2022-10-10 41.56 41.86 41.19 41.42 1.1M
2022-10-07 41.11 41.74 40.86 41.62 1.5M
2022-10-06 40.88 41.46 40.85 41.21 1.2M
2022-10-05 40.77 41.21 40.52 41.05 1.1M
2022-10-04 39.94 41.29 39.92 41.24 2.0M
2022-10-03 39.35 39.74 38.58 39.50 1.3M
2022-09-30 38.72 39.51 38.69 38.80 1.3M
2022-09-29 38.57 38.84 38.11 38.80 1.2M
2022-09-28 38.04 39.31 37.80 39.02 1.1M
2022-09-27 38.75 38.94 37.90 38.22 1.5M
2022-09-26 38.63 39.22 38.33 38.44 1.5M
2022-09-23 39.37 39.64 38.19 38.91 2.0M
2022-09-22 40.18 40.28 39.61 40.06 1.4M
2022-09-21 40.50 41.11 39.92 39.93 1.4M
2022-09-20 40.58 40.81 39.89 40.38 1.7M
2022-09-19 39.61 40.94 39.48 40.90 1.1M
2022-09-16 40.56 40.62 39.49 40.02 5.1M
2022-09-15 39.97 41.13 39.94 40.70 2.3M
2022-09-14 39.84 40.39 39.24 40.15 2.7M
2022-09-13 39.26 40.06 39.15 39.66 1.8M
2022-09-12 39.23 40.18 39.23 39.98 1.5M
2022-09-09 38.75 39.50 38.75 39.16 1.4M
2022-09-08 38.04 38.60 37.85 38.43 1.0M
2022-09-07 37.26 38.05 37.21 38.04 1.1M
2022-09-06 37.73 38.10 37.41 37.62 3.2M
2022-09-02 38.35 38.70 37.57 37.63 1.0M
2022-09-01 37.56 37.96 37.27 37.91 1.4M
2022-08-31 38.42 38.49 37.67 37.85 1.7M
2022-08-30 38.62 38.74 37.97 38.19 0.9M
2022-08-29 38.53 38.86 38.06 38.62 1.0M
2022-08-26 40.16 40.25 38.84 38.88 1.2M
2022-08-25 39.48 40.25 39.41 40.06 1.3M
2022-08-24 38.89 39.55 38.78 39.34 0.7M
2022-08-23 39.02 39.31 38.82 39.06 1.4M
2022-08-22 39.04 39.33 38.79 38.98 1.1M
2022-08-19 39.58 39.84 39.29 39.56 1.3M
2022-08-18 39.37 39.97 39.33 39.82 1.1M
2022-08-17 38.93 39.70 38.74 39.33 1.4M
2022-08-16 38.93 39.59 38.90 39.36 1.5M
2022-08-15 38.32 39.07 38.00 38.93 1.4M
2022-08-12 38.22 38.90 38.22 38.89 1.3M
2022-08-11 37.64 38.20 37.56 38.12 1.6M
2022-08-10 37.00 37.35 36.74 37.31 1.4M
2022-08-09 36.17 37.09 36.14 36.79 1.4M
2022-08-08 36.02 36.41 35.90 35.93 1.2M
2022-08-05 35.39 36.10 35.28 35.90 1.5M
2022-08-04 36.09 36.45 35.15 35.20 1.7M
2022-08-03 34.97 36.46 34.51 35.93 3.3M
2022-08-02 31.91 32.05 31.31 31.36 2.2M
2022-08-01 31.89 32.21 31.66 31.92 2.4M
2022-07-29 31.94 32.58 31.83 32.19 2.5M
2022-07-28 32.56 32.59 31.26 31.82 1.3M
2022-07-27 32.90 33.34 32.64 33.03 1.1M
2022-07-26 32.86 33.10 32.46 32.64 0.8M
2022-07-25 32.43 32.96 32.28 32.90 1.0M
2022-07-22 32.51 32.94 31.79 32.07 1.2M
2022-07-21 32.73 32.87 31.95 32.48 1.2M
2022-07-20 32.68 33.15 32.43 32.97 1.4M
2022-07-19 32.68 33.33 32.68 33.03 1.2M
2022-07-18 32.51 33.34 32.29 32.36 1.7M
2022-07-15 32.24 32.51 31.80 32.16 1.4M
2022-07-14 31.40 31.93 31.39 31.69 1.8M
2022-07-13 32.67 32.72 32.03 32.38 1.4M
2022-07-12 33.16 33.94 33.01 33.05 1.3M
2022-07-11 33.62 34.18 33.37 33.54 1.5M
2022-07-08 33.22 33.74 32.80 33.46 1.9M
2022-07-07 32.75 33.25 32.75 32.85 2.1M
2022-07-06 31.73 32.70 31.19 32.32 2.4M
2022-07-05 32.83 32.84 31.12 31.93 2.7M
2022-07-01 33.83 34.25 33.17 33.81 2.0M
2022-06-30 33.78 34.52 33.56 34.02 1.2M
2022-06-29 34.59 34.80 34.08 34.38 2.0M
2022-06-28 34.72 35.27 34.33 34.44 1.2M
2022-06-27 34.28 34.64 33.87 34.21 1.6M
2022-06-24 32.72 34.45 32.68 34.29 3.1M
2022-06-23 33.33 33.47 32.22 32.41 1.4M
2022-06-22 32.98 33.39 32.73 33.20 2.0M
2022-06-21 33.52 34.01 33.04 33.87 1.8M
2022-06-17 32.75 32.88 32.03 32.56 4.8M
2022-06-16 32.87 32.87 32.07 32.59 2.5M
2022-06-15 34.35 34.35 33.13 33.52 2.0M
2022-06-14 34.02 34.45 33.33 33.79 1.9M
2022-06-13 34.31 34.38 33.37 33.68 3.0M
2022-06-10 34.89 35.62 34.69 35.15 2.3M
2022-06-09 36.73 36.80 35.88 35.88 1.6M
2022-06-08 36.88 37.19 36.40 36.57 1.5M
2022-06-07 37.05 37.41 36.73 37.14 1.6M
2022-06-06 36.85 37.49 36.53 37.16 3.8M
2022-06-03 36.63 36.86 36.15 36.28 1.4M
2022-06-02 36.33 36.64 35.97 36.64 1.5M
2022-06-01 36.67 36.79 35.84 36.48 1.9M
2022-05-31 36.20 36.94 35.95 36.45 2.0M
2022-05-27 35.91 36.64 35.88 36.58 1.9M
2022-05-26 35.47 36.17 35.47 35.97 2.2M
2022-05-25 34.75 35.26 34.65 35.08 1.6M
2022-05-24 34.73 35.05 33.75 34.78 1.9M
2022-05-23 35.11 35.48 34.65 35.18 2.6M
2022-05-20 35.14 35.38 33.41 34.19 2.5M
2022-05-19 34.71 35.34 34.25 34.97 2.5M
2022-05-18 36.18 36.33 34.91 35.18 2.0M
2022-05-17 35.35 36.51 35.32 36.38 2.3M
2022-05-16 34.27 34.89 34.05 34.61 2.1M
2022-05-13 34.34 34.96 34.09 34.49 2.2M
2022-05-12 34.95 35.18 33.33 34.13 3.7M
2022-05-11 35.46 36.51 34.90 34.96 2.8M
2022-05-10 36.49 36.60 34.43 35.27 3.2M
2022-05-09 36.05 36.73 35.55 36.26 4.3M
2022-05-06 33.79 36.51 33.79 36.31 5.7M
2022-05-05 31.78 32.21 31.18 31.91 2.6M
2022-05-04 31.20 32.42 31.03 32.36 2.3M
2022-05-03 31.02 31.44 30.72 31.20 2.1M
2022-05-02 30.73 31.20 30.21 30.82 2.1M
2022-04-29 31.50 31.67 30.43 30.52 2.4M
2022-04-28 31.50 31.71 30.85 31.52 1.6M
2022-04-27 31.15 31.76 30.81 31.46 2.9M
2022-04-26 32.30 32.80 31.24 31.25 3.2M
2022-04-25 32.79 32.94 31.59 32.89 2.5M
2022-04-22 33.97 34.03 33.28 33.30 4.3M
2022-04-21 34.00 34.28 33.70 34.01 2.7M
2022-04-20 33.63 34.03 33.58 33.78 1.9M
2022-04-19 33.10 33.52 32.85 33.44 1.4M
2022-04-18 32.55 33.09 32.51 33.01 1.4M
2022-04-14 32.34 32.87 32.34 32.76 1.8M
2022-04-13 31.73 32.41 31.73 32.34 1.5M
2022-04-12 32.33 32.62 31.72 31.96 1.7M
2022-04-11 32.41 32.84 32.09 32.15 1.8M
2022-04-08 31.81 32.33 31.41 32.23 2.4M
2022-04-07 31.68 31.73 30.89 31.43 2.4M
2022-04-06 31.24 32.26 31.11 31.63 2.9M
2022-04-05 30.72 31.46 30.60 31.25 3.8M
2022-04-04 31.34 31.56 30.52 30.61 2.0M
2022-04-01 31.77 32.03 31.41 31.62 1.4M
2022-03-31 31.50 32.06 31.48 31.51 2.3M
2022-03-30 31.85 32.08 31.36 31.52 1.8M
2022-03-29 31.90 32.25 31.35 31.78 2.2M
2022-03-28 31.61 31.68 31.11 31.49 1.7M
2022-03-25 31.07 32.15 31.07 31.80 2.1M
2022-03-24 30.45 31.31 30.45 31.25 2.5M
2022-03-23 30.21 30.64 30.15 30.24 3.0M
2022-03-22 30.00 30.73 30.00 30.37 2.1M
2022-03-21 29.72 29.91 29.23 29.66 1.8M
2022-03-18 29.29 29.53 28.76 29.47 4.6M
2022-03-17 29.00 29.49 28.68 29.49 2.2M
2022-03-16 28.18 29.24 28.18 29.23 4.0M
2022-03-15 27.63 28.09 27.36 27.78 1.9M
2022-03-14 27.72 28.18 27.39 27.55 2.7M
2022-03-11 27.79 28.00 27.00 27.06 2.3M
2022-03-10 27.18 27.69 27.09 27.38 1.9M
2022-03-09 27.47 28.15 27.31 27.54 1.9M
2022-03-08 27.02 27.49 26.40 26.59 2.8M
2022-03-07 27.22 27.32 26.33 26.35 2.4M
2022-03-04 27.67 27.99 27.33 27.52 2.9M
2022-03-03 28.47 28.79 28.06 28.58 2.6M
2022-03-02 27.17 28.48 27.17 28.34 3.1M
2022-03-01 27.47 27.65 26.12 26.88 4.7M
2022-02-28 27.53 28.12 27.53 27.92 2.2M
2022-02-25 27.64 28.65 27.46 28.52 3.0M
2022-02-24 26.74 27.40 26.36 27.30 3.2M
2022-02-23 28.48 28.71 27.84 27.95 2.5M
2022-02-22 28.59 28.89 27.81 28.14 2.9M
2022-02-18 28.55 29.10 28.46 28.82 3.5M
2022-02-17 29.16 29.40 28.56 28.77 2.1M
2022-02-16 29.26 29.99 29.26 29.61 2.2M
2022-02-15 28.82 29.55 28.78 29.49 2.0M
2022-02-14 29.08 29.21 28.31 28.55 3.1M
2022-02-11 28.70 30.07 28.58 29.24 3.3M
2022-02-10 28.15 29.53 28.15 28.79 2.7M
2022-02-09 28.60 28.88 28.20 28.24 2.9M
2022-02-08 27.72 28.71 27.50 28.67 3.6M
2022-02-07 27.27 27.61 27.14 27.29 2.8M
2022-02-04 25.84 27.38 25.79 27.14 3.2M
2022-02-03 25.86 26.52 25.77 25.84 2.6M
2022-02-02 25.54 26.28 25.16 25.76 2.8M
2022-02-01 25.41 25.48 25.01 25.34 5.0M
2022-01-31 24.75 25.41 24.48 25.38 2.8M
2022-01-28 25.19 25.27 24.23 24.99 2.9M
2022-01-27 26.16 26.59 24.91 25.32 3.2M
2022-01-26 26.46 26.85 25.93 26.26 2.7M
2022-01-25 25.30 26.36 24.65 26.19 2.6M
2022-01-24 25.03 25.74 24.28 25.65 2.4M
2022-01-21 26.50 26.56 25.60 25.70 2.3M
2022-01-20 27.11 27.56 26.62 26.67 1.6M
2022-01-19 27.81 27.81 26.93 26.96 2.0M
2022-01-18 28.16 28.28 27.53 27.66 1.9M
2022-01-14 27.28 28.10 27.16 28.10 1.9M
2022-01-13 27.50 27.96 27.41 27.75 1.8M
2022-01-12 27.63 27.97 27.13 27.30 2.3M
2022-01-11 27.43 27.52 26.98 27.50 1.7M
2022-01-10 27.99 28.14 27.23 27.40 2.3M
2022-01-07 27.15 28.11 26.96 27.89 2.6M
2022-01-06 26.76 27.34 26.48 27.09 3.0M
2022-01-05 26.34 26.98 26.21 26.24 2.3M
2022-01-04 25.64 26.35 25.64 26.20 2.2M
2022-01-03 24.81 25.41 24.80 25.30 1.5M