Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-15 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-14 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-13 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-12 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-11 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-08 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-07 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-06 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-05 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-04 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-08-01 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-31 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-30 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-29 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-28 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-25 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-24 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.62 | 0 |
| 2025-07-23 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-22 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-21 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-18 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-17 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-16 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-15 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-14 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-11 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-10 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-09 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 0 |
| 2025-07-08 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 444.40 | 1 |
| 2025-07-07 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-07-04 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-07-03 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-07-02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-07-01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-30 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-27 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-26 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-25 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-24 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-23 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-20 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 0 |
| 2025-06-18 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 428.94 | 32 |
| 2025-06-17 | 3,480.80 | 3,480.80 | 3,480.80 | 3,480.80 | 434.02 | 0 |
| 2025-06-16 | 3,480.80 | 3,480.80 | 3,480.80 | 3,480.80 | 434.02 | 0 |
| 2025-06-13 | 3,480.80 | 3,480.80 | 3,480.80 | 3,480.80 | 434.02 | 0 |
| 2025-06-12 | 3,480.80 | 3,480.80 | 3,480.80 | 3,480.80 | 434.02 | 1 |
| 2025-06-11 | 3,488.00 | 3,488.00 | 3,480.00 | 3,480.00 | 433.92 | 16 |
| 2025-06-10 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-06-09 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-06-06 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-06-05 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-06-04 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-06-03 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-06-02 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 0 |
| 2025-05-30 | 3,742.56 | 3,742.56 | 3,742.56 | 3,742.56 | 466.66 | 1 |
| 2025-05-29 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-28 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-27 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-26 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 1.8385 USD |
| 2026-04-23 | 1.6129 USD |
| 2026-01-29 | 1.6626 USD |
| 2025-10-23 | 1.7099 USD |
| 2025-07-24 | 1.7437 USD |
| 2025-04-24 | 1.6635 USD |
| 2025-01-23 | 1.6750 USD |
| 2024-10-24 | 1.6934 USD |
| 2024-07-25 | 1.5943 USD |
| 2024-04-25 | 1.3051 USD |
| 2024-01-25 | 1.2624 USD |
| 2023-10-26 | 1.2447 USD |
| 2023-07-27 | 1.8192 USD |
| 2023-04-27 | 1.6393 USD |
| 2023-01-26 | 1.7069 USD |
| 2022-10-27 | 1.7574 USD |
| 2022-07-28 | 1.7062 USD |
| 2022-04-28 | 1.4390 USD |
| 2022-01-27 | 1.5182 USD |
| 2021-10-28 | 1.6750 USD |
| 2021-07-29 | 1.6104 USD |
| 2021-04-29 | 1.5160 USD |
| 2020-07-30 | 1.6104 USD |
| 2020-04-24 | 1.6585 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.