Unum Group - Price History
Monthly price history for UNM (Unum Group)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $51.87 | $51.87 |
| April 2024 | $50.70 | $50.70 |
| March 2024 | $53.28 | $53.66 |
| February 2024 | $49.10 | $49.45 |
| January 2024 | $48 | $48.34 |
| December 2023 | $44.55 | $45.22 |
| November 2023 | $42.37 | $43 |
| October 2023 | $48.18 | $48.90 |
| September 2023 | $48.10 | $49.19 |
| August 2023 | $48.10 | $49.19 |
| July 2023 | $47.53 | $48.61 |
| June 2023 | $46.29 | $47.70 |
| May 2023 | $42.17 | $43.45 |
| April 2023 | $40.96 | $42.20 |
| March 2023 | $38.08 | $39.56 |
| February 2023 | $42.88 | $44.55 |
| January 2023 | $40.46 | $42.03 |
| December 2022 | $39.18 | $41.03 |
| November 2022 | $40.28 | $42.18 |
| October 2022 | $43.54 | $45.59 |
| September 2022 | $36.78 | $38.80 |
| August 2022 | $35.88 | $37.85 |
| July 2022 | $30.51 | $32.19 |
| June 2022 | $31.92 | $34.02 |
| May 2022 | $34.20 | $36.45 |
| April 2022 | $28.64 | $30.52 |
| March 2022 | $29.28 | $31.51 |
| February 2022 | $25.95 | $27.92 |
| January 2022 | $23.59 | $25.38 |
| December 2021 | $22.58 | $24.57 |
| November 2021 | $21.22 | $23.10 |
| October 2021 | $23.40 | $25.47 |
| September 2021 | $22.77 | $25.06 |
| August 2021 | $24.19 | $26.62 |
| July 2021 | $24.90 | $27.40 |
| June 2021 | $25.52 | $28.40 |
| May 2021 | $27.83 | $30.97 |
| April 2021 | $25.40 | $28.26 |
| March 2021 | $24.76 | $27.83 |
| February 2021 | $23.56 | $26.48 |
| January 2021 | $20.67 | $23.23 |
| December 2020 | $20.18 | $22.94 |
| November 2020 | $19.55 | $22.23 |
| October 2020 | $15.53 | $17.66 |
| September 2020 | $14.55 | $16.83 |
| August 2020 | $15.98 | $18.48 |
| July 2020 | $14.90 | $17.23 |
| June 2020 | $14.12 | $16.59 |
| May 2020 | $12.89 | $15.15 |
| April 2020 | $14.85 | $17.45 |
| March 2020 | $12.53 | $15.01 |
| February 2020 | $19.45 | $23.31 |
| January 2020 | $22.28 | $26.69 |
| December 2019 | $24.08 | $29.16 |
| November 2019 | $25.39 | $30.74 |
| October 2019 | $22.75 | $27.54 |
| September 2019 | $24.30 | $29.72 |
| August 2019 | $20.78 | $25.41 |
| July 2019 | $26.13 | $31.95 |
| June 2019 | $27.20 | $33.55 |
| May 2019 | $25.53 | $31.49 |
| April 2019 | $29.93 | $36.92 |
| March 2019 | $27.23 | $33.83 |
| February 2019 | $30.07 | $37.36 |
| January 2019 | $27.98 | $34.76 |
| December 2018 | $23.47 | $29.38 |
| November 2018 | $28.68 | $35.91 |
| October 2018 | $28.96 | $36.26 |
| September 2018 | $30.98 | $39.07 |
| August 2018 | $29.24 | $36.88 |
| July 2018 | $31.50 | $39.73 |
| June 2018 | $29.13 | $36.99 |
| May 2018 | $30.56 | $38.81 |
| April 2018 | $38.10 | $48.38 |
| March 2018 | $37.31 | $47.61 |
| February 2018 | $39.94 | $50.96 |
| January 2018 | $41.69 | $53.19 |
| December 2017 | $42.84 | $54.89 |
| November 2017 | $44.19 | $56.62 |
| October 2017 | $40.62 | $52.04 |
| September 2017 | $39.73 | $51.13 |
| August 2017 | $37.44 | $48.18 |
| July 2017 | $38.96 | $50.13 |
| June 2017 | $36.06 | $46.63 |
| May 2017 | $34.79 | $44.98 |
| April 2017 | $35.83 | $46.33 |
| March 2017 | $36.11 | $46.89 |
| February 2017 | $37.60 | $48.83 |
| January 2017 | $34.98 | $45.43 |
| December 2016 | $33.68 | $43.93 |
| November 2016 | $32.41 | $42.27 |
| October 2016 | $27.14 | $35.40 |
| September 2016 | $26.92 | $35.31 |
| August 2016 | $27.15 | $35.61 |
| July 2016 | $25.47 | $33.41 |
| June 2016 | $24.09 | $31.79 |
| May 2016 | $27.98 | $36.92 |
| April 2016 | $25.92 | $34.21 |
| March 2016 | $23.30 | $30.92 |
| February 2016 | $21.50 | $28.53 |
| January 2016 | $21.58 | $28.64 |
| December 2015 | $24.92 | $33.29 |
| November 2015 | $27.46 | $36.68 |
| October 2015 | $25.94 | $34.65 |
| September 2015 | $23.88 | $32.08 |
| August 2015 | $24.97 | $33.54 |
| July 2015 | $26.68 | $35.84 |
| June 2015 | $26.48 | $35.75 |
| May 2015 | $25.89 | $34.96 |
| April 2015 | $25.30 | $34.16 |
| March 2015 | $24.86 | $33.73 |
| February 2015 | $24.74 | $33.56 |
| January 2015 | $22.89 | $31.06 |
| December 2014 | $25.58 | $34.88 |
| November 2014 | $24.36 | $33.22 |
| October 2014 | $24.53 | $33.46 |
| September 2014 | $25.09 | $34.38 |
| August 2014 | $26.47 | $36.27 |
| July 2014 | $25.05 | $34.33 |
| June 2014 | $25.25 | $34.76 |
| May 2014 | $24.63 | $33.91 |
| April 2014 | $24.13 | $33.22 |
| March 2014 | $25.54 | $35.31 |
| February 2014 | $25.15 | $34.78 |
| January 2014 | $23.29 | $32.20 |
| December 2013 | $25.26 | $35.08 |
| November 2013 | $24.17 | $33.57 |
| October 2013 | $22.85 | $31.74 |
| September 2013 | $21.81 | $30.44 |
| August 2013 | $21.16 | $29.53 |
| July 2013 | $22.67 | $31.64 |
| June 2013 | $20.95 | $29.37 |
| May 2013 | $20.32 | $28.48 |
| April 2013 | $19.89 | $27.89 |
| March 2013 | $20.06 | $28.25 |
| February 2013 | $17.37 | $24.47 |
| January 2013 | $16.55 | $23.31 |
| December 2012 | $14.70 | $20.82 |
| November 2012 | $14.39 | $20.39 |
| October 2012 | $14.32 | $20.28 |
| September 2012 | $13.48 | $19.22 |
| August 2012 | $13.68 | $19.51 |
| July 2012 | $13.25 | $18.89 |
| June 2012 | $13.32 | $19.13 |
| May 2012 | $13.90 | $19.95 |
| April 2012 | $16.54 | $23.74 |
| March 2012 | $16.98 | $24.48 |
| February 2012 | $15.98 | $23.05 |
| January 2012 | $15.83 | $22.83 |
| December 2011 | $14.54 | $21.07 |
| November 2011 | $15.54 | $22.51 |
| October 2011 | $16.46 | $23.84 |
| September 2011 | $14.41 | $20.96 |
| August 2011 | $16.18 | $23.54 |
| July 2011 | $16.76 | $24.39 |
| June 2011 | $17.44 | $25.48 |
| May 2011 | $18.01 | $26.31 |
| April 2011 | $18.12 | $26.48 |
| March 2011 | $17.90 | $26.25 |
| February 2011 | $18.09 | $26.53 |
| January 2011 | $17.01 | $24.94 |
| December 2010 | $16.46 | $24.22 |
| November 2010 | $14.60 | $21.49 |
| October 2010 | $15.23 | $22.42 |
| September 2010 | $14.99 | $22.15 |
| August 2010 | $13.57 | $20.05 |
| July 2010 | $15.44 | $22.82 |
| June 2010 | $14.62 | $21.70 |
| May 2010 | $15.57 | $23.10 |
| April 2010 | $16.49 | $24.47 |
| March 2010 | $16.64 | $24.77 |
| February 2010 | $13.98 | $20.81 |
| January 2010 | $13.15 | $19.57 |
| December 2009 | $13.06 | $19.52 |
| November 2009 | $12.74 | $19.04 |
| October 2009 | $13.35 | $19.95 |
| September 2009 | $14.29 | $21.44 |
| August 2009 | $15.02 | $22.53 |
| July 2009 | $12.51 | $18.77 |
| June 2009 | $10.52 | $15.86 |
| May 2009 | $11.35 | $17.11 |
| April 2009 | $10.84 | $16.34 |
| March 2009 | $8.25 | $12.50 |
| February 2009 | $6.72 | $10.18 |
| January 2009 | $9.35 | $14.16 |
| December 2008 | $12.22 | $18.60 |
| November 2008 | $9.79 | $14.90 |
| October 2008 | $10.35 | $15.75 |
| September 2008 | $16.42 | $25.10 |
| August 2008 | $16.62 | $25.41 |
| July 2008 | $15.80 | $24.16 |
| June 2008 | $13.33 | $20.45 |
| May 2008 | $15.70 | $24.08 |
| April 2008 | $15.13 | $23.21 |
| March 2008 | $14.30 | $22.01 |
| February 2008 | $14.89 | $22.91 |
| January 2008 | $14.70 | $22.62 |
| December 2007 | $15.40 | $23.79 |
| November 2007 | $16.08 | $24.84 |
| October 2007 | $15.11 | $23.34 |
| September 2007 | $15.79 | $24.47 |
| August 2007 | $15.79 | $24.47 |
| July 2007 | $15.68 | $24.30 |
| June 2007 | $16.80 | $26.11 |
| May 2007 | $17.08 | $26.54 |
| April 2007 | $16.01 | $24.88 |
| March 2007 | $14.78 | $23.03 |
| February 2007 | $13.74 | $21.41 |
| January 2007 | $14.11 | $22 |
| December 2006 | $13.28 | $20.78 |
| November 2006 | $13.09 | $20.48 |
| October 2006 | $12.64 | $19.78 |
| September 2006 | $12.35 | $19.39 |
| August 2006 | $12.07 | $18.95 |
| July 2006 | $10.34 | $16.23 |
| June 2006 | $11.49 | $18.13 |
| May 2006 | $11.39 | $17.96 |
| April 2006 | $12.88 | $20.31 |
| March 2006 | $12.93 | $20.48 |
| February 2006 | $13.07 | $20.69 |
| January 2006 | $12.84 | $20.33 |
| December 2005 | $14.32 | $22.75 |
| November 2005 | $13.85 | $22 |
| October 2005 | $12.77 | $20.29 |
| September 2005 | $12.85 | $20.50 |
| August 2005 | $12.11 | $19.32 |
| July 2005 | $12.01 | $19.15 |
| June 2005 | $11.44 | $18.32 |
| May 2005 | $11.47 | $18.36 |
| April 2005 | $10.44 | $16.72 |
| March 2005 | $10.58 | $17.02 |
| February 2005 | $10.52 | $16.92 |
| January 2005 | $10.68 | $17.17 |
| December 2004 | $11.10 | $17.94 |
| November 2004 | $9.64 | $15.57 |
| October 2004 | $8.46 | $13.66 |
| September 2004 | $9.66 | $15.69 |
| August 2004 | $9.96 | $16.18 |
| July 2004 | $9.82 | $15.95 |
| June 2004 | $9.74 | $15.90 |
| May 2004 | $8.92 | $14.56 |
| April 2004 | $9.53 | $15.55 |
| March 2004 | $8.92 | $14.63 |
| February 2004 | $9.03 | $14.82 |
| January 2004 | $9.53 | $15.63 |
| December 2003 | $9.57 | $15.77 |
| November 2003 | $9.06 | $14.93 |
| October 2003 | $9.93 | $16.37 |
| September 2003 | $8.92 | $14.77 |
| August 2003 | $8.51 | $14.10 |
| July 2003 | $8.20 | $13.58 |
| June 2003 | $8.05 | $13.41 |
| May 2003 | $7.74 | $12.90 |
| April 2003 | $6.86 | $11.50 |
| March 2003 | $5.84 | $9.80 |
| February 2003 | $7.75 | $13 |
| January 2003 | $10.42 | $17.47 |
| December 2002 | $10.38 | $17.54 |
| November 2002 | $10.08 | $17.05 |
| October 2002 | $12.14 | $20.52 |
| September 2002 | $11.95 | $20.35 |
| August 2002 | $13.60 | $23.16 |
| July 2002 | $12.02 | $20.46 |
| June 2002 | $14.83 | $25.45 |
| May 2002 | $14.74 | $25.30 |
| April 2002 | $16.45 | $28.24 |
| March 2002 | $16.19 | $27.93 |
| February 2002 | $16.41 | $28.32 |
| January 2002 | $16.40 | $28.30 |
| December 2001 | $15.28 | $26.51 |
| November 2001 | $14.87 | $25.80 |
| October 2001 | $12.93 | $22.43 |
| September 2001 | $14.47 | $25.25 |
| August 2001 | $16.05 | $28.02 |
| July 2001 | $16.34 | $28.53 |
| June 2001 | $18.31 | $32.12 |
| May 2001 | $18.48 | $32.41 |
| April 2001 | $17.05 | $29.91 |
| March 2001 | $16.58 | $29.22 |
| February 2001 | $14.85 | $26.17 |
| January 2001 | $16.58 | $29.22 |
| December 2000 | $15.17 | $26.88 |
| November 2000 | $15.24 | $27 |
| October 2000 | $15.95 | $28.25 |
| September 2000 | $15.30 | $27.25 |
| August 2000 | $12.18 | $21.69 |
| July 2000 | $12.91 | $23 |
| June 2000 | $11.18 | $20.06 |
| May 2000 | $12.65 | $22.69 |
| April 2000 | $9.48 | $17 |
| March 2000 | $9.35 | $16.94 |
| February 2000 | $7.39 | $13.38 |
| January 2000 | $14.77 | $26.75 |
| December 1999 | $17.61 | $32.06 |
| November 1999 | $17.88 | $32.56 |
| October 1999 | $18.01 | $32.94 |
| September 1999 | $16.10 | $29.44 |
| August 1999 | $19.72 | $36.06 |
| July 1999 | $28.18 | $51.75 |
| June 1999 | $29.82 | $54.75 |
| May 1999 | $29.31 | $53.81 |
| April 1999 | $29.75 | $54.62 |
| March 1999 | $25.82 | $47.56 |
| February 1999 | $24.30 | $44.75 |
| January 1999 | $32.81 | $60.44 |
| December 1998 | $31.62 | $58.38 |
| November 1998 | $29.18 | $53.88 |
| October 1998 | $24.07 | $44.44 |
| September 1998 | $26.83 | $49.69 |
| August 1998 | $23.76 | $44 |
| July 1998 | $28.45 | $52.69 |
| June 1998 | $29.89 | $55.50 |
| May 1998 | $29.93 | $55.56 |
| April 1998 | $28.95 | $53.75 |
| March 1998 | $29.64 | $55.19 |
| February 1998 | $27.63 | $51.44 |
| January 1998 | $26.12 | $48.62 |
| December 1997 | $29.12 | $54.38 |
| November 1997 | $25.34 | $47.44 |
| October 1997 | $26.04 | $48.75 |
| September 1997 | $24.30 | $45.62 |
| August 1997 | $22.30 | $41.88 |
| July 1997 | $23.64 | $44.38 |
| June 1997 | $22.44 | $42.25 |
| May 1997 | $21.01 | $79.12 |
| April 1997 | $20.44 | $77 |
| March 1997 | $19.30 | $73 |
| February 1997 | $20.28 | $76.88 |
| January 1997 | $19.90 | $75.62 |
| December 1996 | $18.95 | $72.25 |
| November 1996 | $18.65 | $71.12 |
| October 1996 | $16.49 | $62.88 |
| September 1996 | $16.75 | $64.12 |
| August 1996 | $16.58 | $63.50 |
| July 1996 | $15.93 | $61 |
| June 1996 | $16.18 | $62.25 |
| May 1996 | $15.34 | $59 |
| April 1996 | $15.46 | $59.50 |
| March 1996 | $15.40 | $59.50 |
| February 1996 | $15.23 | $58.88 |
| January 1996 | $15.91 | $61.50 |
| December 1995 | $14.17 | $55 |
| November 1995 | $13.94 | $54.12 |
| October 1995 | $13.56 | $52.62 |
| September 1995 | $13.52 | $52.75 |
| August 1995 | $12.30 | $48 |
| July 1995 | $12.40 | $48.38 |
| June 1995 | $11.94 | $46.88 |
| May 1995 | $10.89 | $42.75 |
| April 1995 | $10.92 | $42.88 |
| March 1995 | $11.46 | $45.25 |
| February 1995 | $10.76 | $42.50 |
| January 1995 | $11.11 | $43.88 |
| December 1994 | $9.51 | $37.75 |
| November 1994 | $9.19 | $36.50 |
| October 1994 | $11.55 | $45.88 |
| September 1994 | $11.52 | $46 |
| August 1994 | $12.27 | $49 |
| July 1994 | $11.62 | $46.38 |
| June 1994 | $11.15 | $44.75 |
| May 1994 | $11.68 | $46.88 |
| April 1994 | $12.30 | $49.38 |
| March 1994 | $13.08 | $52.75 |
| February 1994 | $13.33 | $53.75 |
| January 1994 | $12.59 | $50.75 |
| December 1993 | $12.97 | $52.50 |
| November 1993 | $12.17 | $49.25 |
| October 1993 | $12.72 | $51.50 |
| September 1993 | $13.38 | $54.38 |
| August 1993 | $14.46 | $58.75 |
| July 1993 | $14.09 | $57.25 |
| June 1993 | $13.24 | $54 |
| May 1993 | $13.15 | $53.62 |
| April 1993 | $13.46 | $54.88 |
| March 1993 | $13.80 | $56.50 |
| February 1993 | $13.13 | $53.75 |
| January 1993 | $13.16 | $53.88 |
| December 1992 | $12.91 | $53 |
| November 1992 | $12.33 | $50.62 |
| October 1992 | $11.08 | $45.50 |
| September 1992 | $10.39 | $42.75 |
| August 1992 | $10.27 | $42.25 |
| July 1992 | $10.79 | $44.38 |
| June 1992 | $9.99 | $41.25 |
| May 1992 | $9.20 | $38 |
| April 1992 | $8.84 | $36.50 |
| March 1992 | $8.61 | $35.75 |
| February 1992 | $8.76 | $73 |
| January 1992 | $9.06 | $75.50 |
| December 1991 | $9.68 | $81 |
| November 1991 | $9.07 | $75.88 |
| October 1991 | $8.22 | $68.75 |
| September 1991 | $7.22 | $60.62 |
| August 1991 | $7.52 | $63.12 |
| July 1991 | $7.77 | $65.25 |
| June 1991 | $7.58 | $63.88 |
| May 1991 | $7.40 | $62.38 |
| April 1991 | $7.50 | $63.25 |
| March 1991 | $7.44 | $63 |
| February 1991 | $6.73 | $57 |
| January 1991 | $6.10 | $51.62 |
| December 1990 | $5.48 | $46.62 |
| November 1990 | $5.56 | $47.25 |
| October 1990 | $4.29 | $36.50 |
| September 1990 | $4.70 | $40.12 |
| August 1990 | $5.94 | $50.75 |
| July 1990 | $6.45 | $55.12 |
| June 1990 | $6.22 | $53.38 |
| May 1990 | $5.68 | $48.75 |
| April 1990 | $5.06 | $43.38 |
| March 1990 | $5.24 | $45.12 |
| February 1990 | $5.34 | $46 |
| January 1990 | $4.97 | $42.88 |
| December 1989 | $5.55 | $48 |
| November 1989 | $5.41 | $46.75 |
| October 1989 | $5.07 | $43.88 |
| September 1989 | $4.75 | $41.25 |
| August 1989 | $4.31 | $37.38 |
| July 1989 | $4.15 | $36 |
| June 1989 | $3.84 | $33.50 |
| May 1989 | $3.72 | $32.38 |
| April 1989 | $3.64 | $31.75 |
| March 1989 | $3.58 | $31.38 |
| February 1989 | $3.23 | $28.25 |
| January 1989 | $3.16 | $27.62 |
| December 1988 | $3.07 | $27 |
| November 1988 | $3.10 | $27.25 |
| October 1988 | $2.84 | $25 |
| September 1988 | $2.83 | $25 |
| August 1988 | $2.67 | $23.62 |
| July 1988 | $2.60 | $23 |
| June 1988 | $2.70 | $24 |
| May 1988 | $2.29 | $20.38 |
| April 1988 | $2.42 | $21.50 |
| March 1988 | $2.35 | $21 |
| February 1988 | $2.53 | $22.62 |
| January 1988 | $2.35 | $21 |
| December 1987 | $2.06 | $18.50 |
| November 1987 | $1.98 | $17.75 |
| October 1987 | $2.12 | $19 |
| September 1987 | $2.58 | $23.38 |
| August 1987 | $2.91 | $26.38 |
| July 1987 | $2.60 | $23.62 |
| June 1987 | $2.62 | $23.88 |
| May 1987 | $2.58 | $23.50 |
| April 1987 | $2.35 | $21.38 |
| March 1987 | $2.71 | $24.75 |
| February 1987 | $3.02 | $27.62 |
| January 1987 | $3.22 | $29.50 |
| December 1986 | $2.93 | $26.88 |
| November 1986 | $2.93 | $26.88 |
UNM
List: Contenders
Price: $52.53
52 week price:
Dividend Yield: 2.83%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: 22.46%
Payout Ratio Range:
Dividend Per Share: 1.46 USD
Earnings Per Share: 6.50 USD
P/E Ratio: 7.34
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 313775
Ebitda: 1.7 billionMarket Capitalization: 9.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 5.09%
DGR5: 7.58%
DGR10: 9.85%
DGR20: 6.13%