Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-22 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-21 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-20 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-19 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 465.75 | 0 |
| 2025-05-16 | 3,726.16 | 3,735.20 | 3,726.16 | 3,735.20 | 465.75 | 4 |
| 2025-05-15 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 0 |
| 2025-05-14 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 0 |
| 2025-05-13 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 0 |
| 2025-05-12 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 0 |
| 2025-05-09 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 0 |
| 2025-05-08 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 0 |
| 2025-05-07 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 464.60 | 2 |
| 2025-05-06 | 3,650.40 | 3,650.40 | 3,650.40 | 3,650.40 | 455.17 | 1 |
| 2025-05-05 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 449.88 | 0 |
| 2025-05-02 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 449.88 | 0 |
| 2025-04-30 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 449.88 | 0 |
| 2025-04-29 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 449.88 | 0 |
| 2025-04-28 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 449.88 | 1 |
| 2025-04-25 | 3,569.28 | 3,569.28 | 3,569.28 | 3,569.28 | 445.06 | 0 |
| 2025-04-24 | 3,569.28 | 3,569.28 | 3,569.28 | 3,569.28 | 445.06 | 0 |
| 2025-04-23 | 3,569.28 | 3,569.28 | 3,569.28 | 3,569.28 | 444.85 | 1 |
| 2025-04-22 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 442.70 | 0 |
| 2025-04-17 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 442.70 | 0 |
| 2025-04-16 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 442.70 | 10 |
| 2025-04-15 | 3,679.20 | 3,679.20 | 3,670.80 | 3,670.80 | 457.50 | 15 |
| 2025-04-14 | 3,639.60 | 3,639.60 | 3,639.60 | 3,639.60 | 453.61 | 3 |
| 2025-04-11 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 434.72 | 0 |
| 2025-04-10 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 434.72 | 0 |
| 2025-04-09 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 434.72 | 0 |
| 2025-04-08 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 434.72 | 10 |
| 2025-04-07 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 471.61 | 0 |
| 2025-04-04 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 471.61 | 0 |
| 2025-04-03 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 471.61 | 0 |
| 2025-04-02 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 471.61 | 20 |
| 2025-04-01 | 3,836.16 | 3,836.16 | 3,836.16 | 3,836.16 | 478.11 | 0 |
| 2025-03-31 | 3,836.16 | 3,836.16 | 3,836.16 | 3,836.16 | 478.11 | 0 |
| 2025-03-28 | 3,836.16 | 3,836.16 | 3,836.16 | 3,836.16 | 478.11 | 0 |
| 2025-03-27 | 3,836.16 | 3,836.16 | 3,836.16 | 3,836.16 | 478.11 | 0 |
| 2025-03-26 | 3,836.16 | 3,836.16 | 3,836.16 | 3,836.16 | 478.11 | 0 |
| 2025-03-25 | 3,836.16 | 3,836.16 | 3,836.16 | 3,836.16 | 478.11 | 1 |
| 2025-03-24 | 3,820.16 | 3,820.16 | 3,820.16 | 3,820.16 | 476.12 | 1 |
| 2025-03-21 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 459.65 | 0 |
| 2025-03-20 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 459.65 | 10 |
| 2025-03-19 | 3,898.80 | 3,898.80 | 3,705.52 | 3,709.44 | 462.32 | 40 |
| 2025-03-18 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-17 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-14 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-13 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-12 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-11 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-10 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-07 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-06 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-03-05 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-02-28 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-02-27 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-02-26 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-02-25 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 0 |
| 2025-02-24 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 435.72 | 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.