Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	25.9	24.89	24.92	25.56	2899300.0	25.56
2021-02-12	25.14	24.24	24.26	24.74	2165600.0	24.74
2021-02-11	24.48	23.85	24.15	24.28	1784500.0	24.28
2021-02-10	24.31	23.68	23.97	24.17	1726400.0	24.17
2021-02-09	23.99	23.54	23.77	23.87	1720700.0	23.87
2021-02-08	23.97	23.2	23.39	23.93	2405100.0	23.93
2021-02-05	24.69	23.32	24.54	23.35	3247000.0	23.35
2021-02-04	24.72	24.06	24.18	24.69	1899200.0	24.69
2021-02-03	24.12	23.75	23.88	24.06	2085000.0	24.06
2021-02-02	24.19	23.64	24.09	23.88	2329000.0	23.88
2021-02-01	23.78	22.99	23.39	23.73	1887600.0	23.73
2021-01-29	24.5	23.14	24.29	23.23	5698900.0	23.23
2021-01-28	25.05	24.27	24.69	24.31	4021400.0	24.31
2021-01-27	25.05	24.44	24.74	24.71	2450900.0	24.42
2021-01-26	25.35	24.8	25.17	25.18	1503000.0	24.89
2021-01-25	25.22	24.6	25.05	25.03	1708000.0	24.74
2021-01-22	25.51	24.93	25.1	25.4	2410100.0	25.11
2021-01-21	26.11	25.49	25.84	25.49	1488700.0	25.2
2021-01-20	26.16	25.73	26.01	25.87	1704100.0	25.57
2021-01-19	26.3	25.37	25.44	26.06	2807200.0	25.76
2021-01-15	25.36	24.7	24.98	25.22	2330500.0	24.93
2021-01-14	25.54	24.59	24.66	25.38	1867300.0	25.09
2021-01-13	24.61	24.18	24.5	24.47	1659300.0	24.19
2021-01-12	24.88	23.69	23.8	24.59	2792300.0	24.31
2021-01-11	23.64	22.88	23.07	23.54	1404900.0	23.27
2021-01-08	23.9	22.88	23.89	23.34	2377700.0	23.07
2021-01-07	24.1	23.51	24.07	23.52	2217200.0	23.25
2021-01-06	24.1	22.83	22.96	23.74	3259700.0	23.47
2021-01-05	22.52	21.87	22.06	22.27	2351700.0	22.01
2021-01-04	23.15	22.07	22.96	22.09	2442600.0	21.84
2020-12-31	23.05	22.29	22.4	22.94	1806600.0	22.68
2020-12-30	22.6	22.18	22.18	22.44	1158800.0	22.18
2020-12-29	22.4	22.02	22.2	22.19	1356600.0	21.93
2020-12-28	22.67	22.08	22.11	22.09	1530900.0	21.84
2020-12-24	22.01	21.59	21.96	21.92	546700.0	21.67
2020-12-23	22.13	21.56	21.59	21.92	1362600.0	21.67
2020-12-22	21.77	21.3	21.45	21.32	2541800.0	21.07
2020-12-21	21.5	20.78	21.48	21.36	3184200.0	21.11
2020-12-18	22.19	21.28	22.01	21.63	6858600.0	21.38
2020-12-17	23.99	21.98	23.24	22.13	3219700.0	21.87
2020-12-16	22.85	22.2	22.8	22.27	2695000.0	22.01
2020-12-15	22.85	22.22	22.68	22.74	2904700.0	22.48
2020-12-14	23.82	22.44	23.82	22.46	3875700.0	22.2
2020-12-11	23.5	23.02	23.32	23.27	1939800.0	23.0
2020-12-10	23.87	23.13	23.22	23.81	1580400.0	23.54
2020-12-09	24.03	23.47	23.86	23.65	1565200.0	23.38
2020-12-08	23.9	23.23	23.41	23.57	1717300.0	23.3
2020-12-07	24.02	23.47	24.0	23.7	1664100.0	23.43
2020-12-04	24.33	23.67	23.84	24.26	3098200.0	23.98
2020-12-03	23.5	22.72	22.79	23.41	2301100.0	23.14
2020-12-02	22.91	22.25	22.29	22.81	2429100.0	22.55
2020-12-01	23.07	22.47	22.99	22.49	2459300.0	22.23
2020-11-30	23.2	22.2	22.86	22.23	2098900.0	21.97
2020-11-27	23.5	23.08	23.47	23.14	765100.0	22.87
2020-11-25	23.42	22.89	23.31	23.18	1361300.0	22.91
2020-11-24	23.83	22.73	23.0	23.72	2392200.0	23.45
2020-11-23	22.42	21.73	21.88	22.4	2179800.0	22.14
2020-11-20	21.54	21.09	21.27	21.41	2995100.0	21.16
2020-11-19	21.47	20.85	21.16	21.44	2062400.0	21.19
2020-11-18	22.26	21.4	21.5	21.4	2894400.0	21.15
2020-11-17	21.45	20.54	21.01	21.4	1801300.0	21.15
2020-11-16	21.88	21.16	21.82	21.44	2157400.0	21.19
2020-11-13	20.99	20.15	20.3	20.88	1886600.0	20.64
2020-11-12	20.75	19.41	20.75	19.96	3025200.0	19.73
2020-11-11	21.57	20.64	21.57	21.09	2278600.0	20.85
2020-11-10	21.53	20.93	21.21	21.49	4039100.0	21.24
2020-11-09	21.23	19.94	19.94	20.73	6866200.0	20.49
2020-11-06	19.15	17.95	19.01	18.13	2697000.0	17.92
2020-11-05	19.25	18.23	18.23	18.88	2203700.0	18.66
2020-11-04	18.87	18.05	18.85	18.09	3192900.0	17.88
2020-11-03	19.58	18.79	18.97	19.46	4230400.0	19.24
2020-11-02	18.56	17.58	18.11	18.51	3584100.0	18.3
2020-10-30	17.69	16.95	16.98	17.66	3730800.0	17.46
2020-10-29	17.11	15.93	16.15	17.04	3011800.0	16.84
2020-10-28	17.85	16.47	17.8	16.57	5891900.0	16.1
2020-10-27	19.17	18.25	19.17	18.25	2572200.0	17.73
2020-10-26	19.76	18.98	19.71	19.24	2048500.0	18.69
2020-10-23	20.22	19.68	19.85	20.02	2293800.0	19.45
2020-10-22	19.68	18.58	18.72	19.64	1972600.0	19.08
2020-10-21	19.0	18.47	18.64	18.77	2499800.0	18.23
2020-10-20	19.02	18.63	18.76	18.68	2115300.0	18.15
2020-10-19	18.86	18.42	18.69	18.45	1846700.0	17.92
2020-10-16	18.96	18.48	18.85	18.65	1567400.0	18.12
2020-10-15	18.84	18.12	18.25	18.81	1429800.0	18.27
2020-10-14	18.87	18.44	18.45	18.51	1517500.0	17.98
2020-10-13	19.05	18.42	19.05	18.54	1659100.0	18.01
2020-10-12	19.2	18.75	18.83	19.11	1454700.0	18.56
2020-10-09	19.19	18.69	19.15	18.73	1837800.0	18.2
2020-10-08	19.26	18.79	19.13	19.0	1809800.0	18.46
2020-10-07	19.08	18.5	18.5	18.9	1876200.0	18.36
2020-10-06	19.2	18.12	18.73	18.21	3054200.0	17.69
2020-10-05	18.55	17.97	18.0	18.46	2448800.0	17.93
2020-10-02	17.8	16.6	16.63	17.68	2303700.0	17.18
2020-10-01	17.15	16.66	17.01	17.0	1826200.0	16.51
2020-09-30	17.0	16.61	16.78	16.83	2341600.0	16.35
2020-09-29	17.11	16.47	17.07	16.69	1665900.0	16.21
2020-09-28	17.4	16.75	16.9	17.08	1764300.0	16.59
2020-09-25	16.53	16.05	16.05	16.45	1462400.0	15.98
2020-09-24	16.57	15.79	16.32	16.23	1969600.0	15.77
2020-09-23	17.21	16.3	16.92	16.3	2322000.0	15.83
2020-09-22	17.47	16.73	17.2	16.84	1992400.0	16.36
2020-09-21	17.93	16.83	17.76	17.12	3521000.0	16.63
2020-09-18	18.53	18.09	18.46	18.26	6118600.0	17.74
2020-09-17	18.7	18.14	18.38	18.61	1733000.0	18.08
2020-09-16	19.05	18.15	18.26	18.65	2122900.0	18.12
2020-09-15	19.07	18.07	18.86	18.19	2352100.0	17.67
2020-09-14	18.97	18.5	18.7	18.83	1858200.0	18.29
2020-09-11	18.55	18.08	18.41	18.44	2229100.0	17.91
2020-09-10	19.29	18.32	18.81	18.34	3729400.0	17.82
2020-09-09	19.07	18.41	18.99	18.7	2117100.0	18.17
2020-09-08	19.67	18.66	19.6	18.77	2965500.0	18.23
2020-09-04	19.99	18.71	18.92	19.9	4620800.0	19.33
2020-09-03	19.43	18.18	18.88	18.39	2825600.0	17.87
2020-09-02	18.75	18.25	18.57	18.68	1362600.0	18.15
2020-09-01	18.96	18.19	18.3	18.54	1512900.0	18.01
2020-08-31	19.0	18.46	19.0	18.48	1772600.0	17.95
2020-08-28	19.11	18.72	19.05	19.01	1318300.0	18.47
2020-08-27	19.01	18.45	18.45	18.84	1723300.0	18.3
2020-08-26	18.72	18.34	18.6	18.37	1263400.0	17.85
2020-08-25	19.14	18.52	19.0	18.65	1498000.0	18.12
2020-08-24	18.79	17.62	17.75	18.78	2317900.0	18.24
2020-08-21	18.22	17.52	17.93	17.64	1531300.0	17.14
2020-08-20	18.21	17.83	18.0	18.0	1469200.0	17.49
2020-08-19	18.59	18.04	18.18	18.22	1241100.0	17.7
2020-08-18	18.7	18.19	18.55	18.22	1273300.0	17.7
2020-08-17	19.04	18.4	18.95	18.53	1677200.0	18.0
2020-08-14	19.23	18.54	18.65	19.05	1344700.0	18.51
2020-08-13	19.23	18.65	18.92	18.87	1740600.0	18.33
2020-08-12	19.84	18.97	19.8	19.22	3130400.0	18.67
2020-08-11	19.73	19.24	19.38	19.34	3972500.0	18.79
2020-08-10	18.8	18.08	18.1	18.76	2412100.0	18.22
2020-08-07	17.93	16.93	17.02	17.93	2128400.0	17.42
2020-08-06	17.77	17.12	17.62	17.17	1875400.0	16.68
2020-08-05	17.9	17.17	17.17	17.89	1899300.0	17.38
2020-08-04	17.17	16.88	17.0	16.93	2043500.0	16.45
2020-08-03	17.39	16.99	17.23	17.07	3498900.0	16.58
2020-07-31	17.26	16.9	17.14	17.23	3084200.0	16.74
2020-07-30	17.55	16.95	17.41	17.16	2970000.0	16.67
2020-07-29	18.75	17.65	18.5	18.19	3927400.0	17.39
2020-07-28	18.3	17.74	18.0	17.83	2016400.0	17.05
2020-07-27	18.31	17.68	18.0	18.1	2204000.0	17.31
2020-07-24	18.43	18.05	18.32	18.13	2130800.0	17.34
2020-07-23	18.39	17.69	17.72	18.28	2765400.0	17.48
2020-07-22	17.95	17.43	17.54	17.87	1800100.0	17.09
2020-07-21	18.03	17.25	17.25	17.79	2593600.0	17.01
2020-07-20	17.42	16.96	17.35	17.09	2052800.0	16.34
2020-07-17	17.68	17.17	17.57	17.49	3333700.0	16.72
2020-07-16	17.98	17.07	17.4	17.58	2145600.0	16.81
2020-07-15	17.63	16.88	17.31	17.56	2458600.0	16.79
2020-07-14	17.0	16.51	16.74	16.89	2865200.0	16.15
2020-07-13	17.02	16.36	16.69	16.73	2487300.0	16.0
2020-07-10	16.5	15.48	15.59	16.45	2400800.0	15.73
2020-07-09	16.41	15.44	16.39	15.48	3119300.0	14.8
2020-07-08	16.53	15.96	16.1	16.45	1981200.0	15.73
2020-07-07	16.74	16.1	16.59	16.14	3218600.0	15.43
2020-07-06	16.97	16.46	16.69	16.88	2360100.0	16.14
2020-07-02	16.85	16.06	16.52	16.1	2185100.0	15.4
2020-07-01	16.71	15.87	16.6	15.9	3731400.0	15.2
2020-06-30	16.7	15.8	15.84	16.59	3108100.0	15.86
2020-06-29	16.1	15.51	15.84	16.09	2893200.0	15.39
2020-06-26	16.1	15.33	15.99	15.52	4018400.0	14.84
2020-06-25	16.37	15.21	15.33	16.35	3315500.0	15.63
2020-06-24	16.14	15.47	16.07	15.51	3954900.0	14.83
2020-06-23	17.04	16.41	16.76	16.42	1991000.0	15.7
2020-06-22	16.7	16.07	16.42	16.41	2438400.0	15.69
2020-06-19	17.72	16.47	17.6	16.48	13603300.0	15.76
2020-06-18	17.49	16.71	16.87	17.14	3117300.0	16.39
2020-06-17	17.62	17.0	17.47	17.02	3373500.0	16.28
2020-06-16	18.46	17.27	18.32	17.56	3490100.0	16.79
2020-06-15	17.46	15.91	16.29	17.2	4577700.0	16.45
2020-06-12	17.18	16.3	17.07	17.08	2751500.0	16.33
2020-06-11	17.09	16.07	16.62	16.07	4361500.0	15.37
2020-06-10	19.32	18.14	19.31	18.17	4586100.0	17.37
2020-06-09	19.68	19.0	19.19	19.44	2794100.0	18.59
2020-06-08	20.25	19.18	19.53	20.22	4386300.0	19.34
2020-06-05	19.45	18.27	19.1	18.57	3781800.0	17.76
2020-06-04	17.51	16.36	16.79	17.46	3413000.0	16.7
2020-06-03	17.16	16.06	16.18	16.86	4393300.0	16.12
2020-06-02	16.58	15.61	16.24	15.65	3964300.0	14.97
2020-06-01	16.13	14.96	15.12	16.06	3796600.0	15.36
2020-05-29	15.71	15.04	15.63	15.15	13932800.0	14.49
2020-05-28	16.82	15.67	16.74	15.92	3708300.0	15.22
2020-05-27	17.05	16.18	16.85	16.56	3232100.0	15.84
2020-05-26	16.25	15.38	15.62	15.88	4522700.0	15.19
2020-05-22	15.1	14.61	15.03	14.71	2223400.0	14.07
2020-05-21	15.08	14.45	14.5	15.06	2490200.0	14.4
2020-05-20	14.94	14.53	14.72	14.63	2541400.0	13.99
2020-05-19	15.09	14.39	15.0	14.47	2406500.0	13.84
2020-05-18	15.38	14.74	14.87	15.11	3324000.0	14.45
2020-05-15	14.27	13.29	13.53	13.98	4378400.0	13.37
2020-05-14	13.9	12.8	13.12	13.82	4252200.0	13.22
2020-05-13	14.36	13.36	14.31	13.54	3213600.0	12.95
2020-05-12	15.25	14.55	15.03	14.56	2797600.0	13.92
2020-05-11	15.24	14.55	15.19	14.82	2719000.0	14.17
2020-05-08	15.55	14.54	14.92	15.52	2923300.0	14.84
2020-05-07	15.51	14.53	14.53	14.76	2839300.0	14.11
2020-05-06	15.62	14.16	15.34	14.2	3387700.0	13.58
2020-05-05	15.95	15.1	15.3	15.18	5902900.0	14.52
2020-05-04	17.06	15.79	16.14	17.0	3831600.0	16.26
2020-05-01	16.78	16.23	16.72	16.5	3006800.0	15.78
2020-04-30	17.89	16.92	17.5	17.45	4047100.0	16.69
2020-04-29	18.39	17.72	17.95	18.04	5826400.0	17.25
2020-04-28	17.66	16.79	17.12	17.04	3816600.0	16.29
2020-04-27	16.39	15.49	15.49	16.22	2356900.0	15.51
2020-04-24	15.57	14.62	14.8	15.35	4519800.0	14.68
2020-04-23	15.39	14.76	14.85	14.83	2893700.0	13.91
2020-04-22	15.17	14.48	14.83	14.63	2564300.0	13.72
2020-04-21	14.96	14.2	14.47	14.39	2154100.0	13.5
2020-04-20	15.46	14.71	14.97	15.15	2630800.0	14.21
2020-04-17	15.84	15.17	15.29	15.51	2470200.0	14.55
2020-04-16	15.04	14.3	14.76	14.52	2488400.0	13.62
2020-04-15	15.54	14.72	15.29	14.96	2902400.0	14.03
2020-04-14	16.86	15.73	16.16	16.36	3509900.0	15.34
2020-04-13	15.88	14.59	15.5	15.75	3213500.0	14.77
2020-04-09	16.93	15.34	15.87	15.58	5661800.0	14.61
2020-04-08	15.4	14.3	14.46	15.21	3981100.0	14.26
2020-04-07	16.15	14.13	15.56	14.22	4506600.0	13.34
2020-04-06	15.0	13.86	14.8	14.23	2464400.0	13.35
2020-04-03	13.69	12.95	12.95	13.46	3381100.0	12.62
2020-04-02	14.11	12.6	12.89	12.96	3040900.0	12.15
2020-04-01	14.0	13.06	13.98	13.1	2347800.0	12.29
2020-03-31	16.19	14.8	15.76	15.01	2383700.0	14.08
2020-03-30	16.19	14.79	16.01	15.94	2780200.0	14.95
2020-03-27	17.06	14.2	14.89	15.97	4305600.0	14.98
2020-03-26	16.48	14.59	14.94	15.88	3682500.0	14.89
2020-03-25	15.88	13.07	13.66	14.63	4395300.0	13.72
2020-03-24	13.48	11.34	11.71	13.1	5285400.0	12.29
2020-03-23	10.7	9.58	10.62	10.38	3879600.0	9.74
2020-03-20	11.99	10.34	11.0	10.56	4658600.0	9.9
2020-03-19	12.26	10.5	11.51	10.82	4401300.0	10.15
2020-03-18	12.81	11.43	12.31	11.8	4323100.0	11.07
2020-03-17	13.5	11.57	12.78	13.44	4339400.0	12.6
2020-03-16	13.37	12.38	13.1	12.45	4504800.0	11.68
2020-03-13	15.51	13.84	15.09	15.51	6192700.0	14.55
2020-03-12	16.4	13.56	15.8	13.57	4955700.0	12.73
2020-03-11	18.24	16.77	17.81	17.48	4419400.0	16.39
2020-03-10	18.45	16.69	18.3	18.43	3900600.0	17.28
2020-03-09	19.24	16.55	18.51	17.14	3980900.0	16.08
2020-03-06	21.38	20.2	20.29	20.65	3461700.0	19.37
2020-03-05	22.12	21.25	22.12	21.53	2596900.0	20.19
2020-03-04	23.39	22.25	23.36	23.11	3054300.0	21.67
2020-03-03	25.6	22.76	24.91	22.79	3632700.0	21.37
2020-03-02	25.08	23.04	23.51	25.04	3963100.0	23.48
2020-02-28	23.56	22.61	23.0	23.31	4507700.0	21.86
2020-02-27	24.97	23.55	24.52	23.92	3479200.0	22.43
2020-02-26	25.94	25.24	25.86	25.26	2873200.0	23.69
2020-02-25	27.69	25.51	27.65	25.6	2596500.0	24.01
2020-02-24	28.99	27.58	28.97	27.59	2355300.0	25.88
2020-02-21	30.06	29.36	29.83	29.97	1328500.0	28.11
2020-02-20	30.39	29.55	29.55	30.12	1702400.0	28.25
2020-02-19	29.86	29.56	29.7	29.7	1592700.0	27.85
2020-02-18	30.19	29.44	29.83	29.63	1482600.0	27.79

名前	Unum Group Common Stock
ティッカー	UNM
国	United States
上場年	nan
セクター	Finance

Unum Group Common Stockのデータ

Unum Group Common Stockの基本情報

Unum Group Common Stockの過去1年の値動き