Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	53.370	53.778	53.370	53.778	51.299	3
2024-08-08	53.010	53.250	52.916	52.916	50.477	22
2024-08-07	53.500	53.500	53.325	53.325	50.867	910
2024-08-06	53.045	53.250	52.400	52.730	50.300	211
2024-08-05	52.235	53.340	51.910	52.885	50.448	1,304
2024-08-02	55.540	55.850	53.784	53.784	51.305	393
2024-08-01	57.870	57.870	56.594	56.700	54.087	303
2024-07-31	55.000	58.000	55.000	57.521	54.870	439
2024-07-30	53.830	54.330	53.750	53.874	51.391	626
2024-07-29	53.560	53.621	53.480	53.481	51.016	106
2024-07-26	53.000	53.575	53.000	53.575	51.106	220
2024-07-25	53.990	54.280	53.800	53.800	50.920	507
2024-07-24	54.305	54.305	54.011	54.011	51.119	148
2024-07-23	53.800	53.935	53.736	53.935	51.048	332
2024-07-22	54.075	54.090	54.075	54.090	51.194	114
2024-07-19	53.850	53.850	53.015	53.240	50.390	595
2024-07-18	53.950	54.600	53.896	54.101	51.204	1,488
2024-07-17	54.121	54.311	53.951	54.020	51.128	1,237
2024-07-16	53.170	53.981	53.170	53.838	50.956	159
2024-07-15	52.190	52.990	52.190	52.990	50.153	679
2024-07-12	51.850	52.155	51.600	52.071	49.283	2,893
2024-07-11	51.300	51.716	51.290	51.555	48.795	1,138
2024-07-10	51.010	51.395	50.450	51.395	48.644	635
2024-07-09	50.180	50.995	50.180	50.995	48.265	589
2024-07-08	50.040	50.580	50.030	50.410	47.711	60
2024-07-05	50.430	50.554	49.750	49.760	47.096	346
2024-07-03	51.470	51.470	50.530	50.530	47.825	185
2024-07-02	51.265	51.655	51.265	51.300	48.554	32
2024-07-01	51.620	51.620	51.160	51.211	48.469	47
2024-06-28	50.950	50.950	50.500	50.801	48.081	87
2024-06-27	50.330	50.490	50.330	50.470	47.768	2
2024-06-26	50.580	50.580	49.895	50.170	47.484	279
2024-06-25	51.020	51.020	50.440	50.770	48.052	96
2024-06-24	50.845	51.272	50.630	51.090	48.355	693
2024-06-21	49.040	49.040	49.040	49.040	46.415	2
2024-06-20	49.080	50.242	49.080	50.242	47.552	1,640
2024-06-18	49.110	49.349	49.110	49.349	46.707	457
2024-06-17	48.540	49.040	48.540	49.040	46.415	613
2024-06-14	48.860	48.860	48.535	48.535	45.937	21
2024-06-13	49.560	49.585	49.330	49.330	46.689	318
2024-06-12	50.020	50.270	49.570	50.270	47.579	241
2024-06-11	50.385	50.385	49.874	50.011	47.333	445
2024-06-10	51.050	51.530	51.050	51.230	48.488	230
2024-06-07	50.570	51.850	50.570	51.850	49.074	53
2024-06-06	51.915	52.060	51.451	51.451	48.697	249
2024-06-05	52.330	53.040	51.270	51.540	48.781	250
2024-06-04	53.490	53.700	52.521	52.521	49.709	411
2024-06-03	54.070	54.189	53.785	53.905	51.019	999
2024-05-31	53.162	53.540	53.162	53.540	50.674	167
2024-05-30	52.490	52.890	52.385	52.890	50.059	442
2024-05-29	52.103	52.370	52.000	52.280	49.481	67
2024-05-28	52.690	52.690	52.300	52.360	49.557	622
2024-05-24	52.330	52.670	52.330	52.581	49.766	53
2024-05-23	52.820	52.820	52.355	52.526	49.714	84
2024-05-22	52.800	53.080	52.800	52.904	50.072	511
2024-05-21	51.990	52.750	51.990	52.710	49.888	39
2024-05-20	53.100	53.330	52.440	52.440	49.633	57
2024-05-17	53.710	53.710	52.780	53.110	50.267	1,024
2024-05-16	53.420	53.420	52.660	52.907	50.075	502
2024-05-15	53.000	53.000	52.230	52.300	49.500	20,962

← NewerPage 10 of 20 · 1,197 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.