Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	53.000	53.000	52.230	52.300	49.500	20,962
2024-05-14	52.810	52.955	52.810	52.900	50.068	306
2024-05-13	53.110	53.315	53.000	53.000	50.163	3,677
2024-05-10	52.860	52.912	52.860	52.912	50.080	5
2024-05-09	52.570	52.656	51.960	52.656	49.838	61
2024-05-08	52.814	52.814	52.690	52.700	49.879	103
2024-05-07	52.450	52.610	52.310	52.610	49.794	53
2024-05-03	51.074	51.418	50.720	51.418	48.666	415
2024-05-02	51.380	51.780	51.380	51.599	48.837	22
2024-05-01	50.900	51.780	50.700	51.780	49.008	135
2024-04-30	50.440	50.820	50.440	50.730	48.014	199
2024-04-29	50.820	51.170	50.760	50.930	48.204	290
2024-04-26	50.840	50.840	50.745	50.745	48.028	49
2024-04-25	51.830	51.830	51.220	51.254	48.510	193
2024-04-24	51.569	51.920	51.569	51.760	48.644	29
2024-04-23	52.050	52.200	51.840	51.970	48.841	423
2024-04-22	51.670	52.105	51.670	52.105	48.968	8
2024-04-19	50.980	51.391	50.980	51.370	48.277	1,481
2024-04-18	50.915	50.980	50.730	50.980	47.911	104
2024-04-17	50.330	50.620	50.120	50.230	47.206	188
2024-04-16	50.115	50.270	49.730	50.203	47.180	194
2024-04-15	50.700	50.809	50.700	50.809	47.750	87
2024-04-12	50.120	50.670	50.065	50.065	47.051	317
2024-04-11	50.722	50.722	49.990	50.230	47.206	121
2024-04-10	51.635	51.705	51.150	51.150	48.070	99
2024-04-09	53.090	53.090	51.490	51.564	48.459	405
2024-04-08	53.700	53.700	53.470	53.470	50.251	2
2024-04-05	53.610	53.885	53.515	53.885	50.641	119
2024-04-04	54.480	54.500	54.190	54.190	50.927	112
2024-04-03	54.287	54.290	54.215	54.261	50.994	138
2024-04-02	54.215	54.530	54.215	54.235	50.970	289
2024-03-28	53.640	53.813	53.530	53.700	50.467	249
2024-03-27	53.350	53.560	53.310	53.520	50.298	38
2024-03-26	53.050	53.560	52.780	53.440	50.223	83
2024-03-25	52.160	53.171	52.160	53.030	49.837	1,137
2024-03-22	52.310	52.970	52.180	52.180	49.038	3,314
2024-03-21	53.090	53.120	52.610	52.860	49.677	271
2024-03-20	52.340	52.900	52.340	52.900	49.715	16,783
2024-03-19	52.230	52.570	51.870	52.370	49.217	2,228
2024-03-18	51.650	52.640	51.650	52.020	48.888	1,884
2024-03-15	51.750	52.110	51.340	51.690	48.578	560
2024-03-14	51.150	51.490	50.850	51.230	48.146	701
2024-03-13	51.050	51.510	50.550	51.180	48.099	781
2024-03-12	50.520	50.860	50.220	50.850	47.788	1,140
2024-03-11	50.380	50.430	49.900	50.350	47.319	319
2024-03-08	51.525	51.730	50.760	50.760	47.704	871
2024-03-07	50.710	51.400	50.710	51.360	48.268	247
2024-03-06	50.645	50.670	49.810	50.530	47.488	380
2024-03-05	49.990	50.670	49.500	50.670	47.619	366
2024-03-04	49.620	50.045	49.570	49.701	46.709	2,055
2024-03-01	49.550	49.710	49.110	49.140	46.181	158
2024-02-29	48.650	49.940	48.650	49.370	46.398	1,162
2024-02-28	49.180	49.870	49.150	49.490	46.510	162
2024-02-27	49.300	49.720	49.220	49.260	46.294	312
2024-02-26	49.590	49.880	49.300	49.330	46.360	728
2024-02-23	50.000	50.000	49.795	49.795	46.797	166
2024-02-22	49.170	49.425	49.170	49.425	46.449	212
2024-02-21	49.450	49.450	48.970	48.990	46.040	220
2024-02-20	48.710	49.530	48.380	49.100	46.144	856
2024-02-16	48.820	49.071	48.470	49.071	46.117	638

← NewerPage 11 of 21 · 1,201 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.