Unum Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	92.730	92.910	91.280	92.150	92.150	100
2026-10-16	91.510	93.459	91.510	92.552	92.552	69
2026-10-15	93.250	93.250	91.280	91.930	91.930	218
2026-10-14	91.160	91.960	91.011	91.315	91.315	9
2026-10-13	94.420	94.420	92.240	92.770	92.770	939
2026-10-12	91.000	92.980	91.000	92.980	92.980	803
2026-10-09	94.520	94.520	91.940	92.030	92.030	263
2026-10-08	93.490	93.490	92.367	92.367	92.367	25
2026-10-07	90.350	90.670	90.350	90.670	90.670	11
2026-10-06	90.490	92.710	88.850	92.266	92.266	5,128
2026-10-05	88.070	90.490	88.060	90.490	90.490	115
2026-10-02	88.250	89.230	87.970	88.790	88.790	2,472
2026-10-01	86.850	88.080	85.870	86.510	86.510	2,145
2026-09-30	89.000	89.000	87.500	87.760	87.760	46
2026-09-29	91.910	92.340	87.910	87.930	87.930	99
2026-09-28	91.555	93.320	91.000	92.200	92.200	34
2026-09-25	92.760	92.760	91.400	92.010	92.010	17
2026-09-24	95.100	95.100	92.080	92.437	92.437	90
2026-09-23	92.280	95.011	92.280	95.011	95.011	26
2026-09-22	93.500	94.990	92.400	93.569	93.569	2,330
2026-09-21	94.430	96.440	94.420	94.420	94.420	161
2026-09-18	94.950	97.000	94.270	95.100	95.100	3,913
2026-09-17	95.840	96.760	93.980	95.940	95.940	1,976
2026-09-16	96.280	96.620	94.820	96.620	96.620	6
2026-09-15	94.030	95.630	93.550	95.620	95.620	0
2026-09-14	93.210	95.150	93.210	93.920	93.920	28
2026-09-11	95.370	95.370	93.070	93.600	93.600	17
2026-09-10	94.000	94.330	93.120	94.330	94.330	154
2026-09-09	92.540	95.900	92.540	93.970	93.970	11
2026-09-08	96.660	96.660	94.130	94.680	94.680	535
2026-09-04	96.280	96.630	94.000	96.270	96.270	547
2026-09-03	93.980	95.750	92.700	95.750	95.750	467
2026-09-02	92.120	94.450	92.070	93.480	93.480	664
2026-09-01	93.990	94.010	91.420	91.800	91.800	75
2026-08-31	92.385	93.540	92.040	93.270	93.270	19
2026-08-28	92.725	93.610	91.940	92.390	92.390	33
2026-08-27	94.200	94.200	91.510	92.880	92.880	151
2026-08-26	90.500	90.805	88.910	90.805	90.805	428
2026-08-25	90.135	90.500	89.034	89.490	89.490	4,899
2026-08-24	86.050	89.310	86.050	88.990	88.990	3,908
2026-08-21	88.140	88.140	86.690	87.680	87.680	14
2026-08-20	87.500	88.480	87.340	87.340	87.340	89
2026-08-19	89.780	89.800	88.040	88.040	88.040	141
2026-08-18	91.995	92.780	90.450	90.450	90.450	886
2026-08-17	94.240	94.240	92.560	92.880	92.880	72
2026-08-14	91.420	93.990	91.420	93.150	93.150	938
2026-08-13	92.700	94.330	90.740	92.809	92.809	133
2026-08-12	89.870	91.610	89.870	91.220	91.220	1
2026-08-11	92.700	92.700	90.040	91.100	91.100	1
2026-08-10	90.200	91.360	88.910	90.970	90.970	1,708
2026-08-07	90.490	90.490	88.630	89.750	89.750	290
2026-08-06	90.510	90.510	88.680	89.880	89.880	828
2026-08-05	91.900	91.900	88.850	89.090	89.090	249
2026-08-04	89.870	90.990	89.190	90.990	90.990	19
2026-08-03	85.720	91.120	84.740	90.550	90.550	2,043
2026-07-31	86.830	87.610	84.300	86.080	86.080	687
2026-07-30	84.490	85.920	84.490	85.170	85.170	6
2026-07-29	82.880	84.780	82.020	82.750	82.750	99
2026-07-28	86.650	88.140	86.400	88.140	88.140	14
2026-07-27	86.590	86.690	84.510	86.370	86.370	3

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.5050 USD
2026-04-23	0.4600 USD
2026-01-29	0.4600 USD
2025-10-23	0.4600 USD
2025-07-25	0.4600 USD
2025-04-24	0.4200 USD
2025-01-24	0.4200 USD
2024-10-25	0.4200 USD
2024-07-26	0.4200 USD
2024-04-25	0.3650 USD
2024-01-25	0.3650 USD
2023-10-26	0.3650 USD
2023-07-27	0.3650 USD
2023-04-27	0.3300 USD
2023-01-26	0.3300 USD
2022-10-27	0.3300 USD
2022-07-28	0.3300 USD
2022-04-28	0.3000 USD
2022-01-27	0.3000 USD
2021-10-28	0.3000 USD
2021-07-29	0.3000 USD
2021-04-29	0.2850 USD
2021-01-28	0.2850 USD
2020-10-29	0.2850 USD
2020-07-30	0.2850 USD
2020-04-24	0.2850 USD
2020-01-30	0.2850 USD
2019-10-25	0.2850 USD
2019-07-26	0.2850 USD
2019-04-26	0.2600 USD
2019-01-25	0.2600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.