Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	48.700	49.160	48.220	48.850	45.909	207
2024-02-14	48.510	48.640	48.250	48.410	45.495	358
2024-02-13	48.660	48.750	48.030	48.030	45.138	423
2024-02-12	47.980	48.680	47.740	48.670	45.740	1,097
2024-02-09	47.400	47.450	47.080	47.450	44.593	759
2024-02-08	47.330	47.330	46.640	47.262	44.416	129
2024-02-07	47.670	47.690	47.070	47.370	44.518	97
2024-02-06	47.500	47.900	47.310	47.470	44.612	106
2024-02-05	47.260	47.580	47.080	47.580	44.715	230
2024-02-02	47.740	47.740	47.210	47.620	44.753	1,251
2024-02-01	48.150	48.150	46.390	47.060	44.227	239
2024-01-31	49.020	49.330	48.210	48.430	45.514	2,976
2024-01-30	47.050	47.720	47.010	47.720	44.847	5,332
2024-01-29	47.318	47.540	46.780	46.860	44.039	345
2024-01-26	47.330	47.500	47.130	47.350	44.499	280
2024-01-25	46.825	47.100	46.720	46.990	44.161	141
2024-01-24	46.990	47.300	46.830	46.868	43.703	608
2024-01-23	46.820	47.010	46.478	46.540	43.397	67
2024-01-22	46.235	46.708	46.130	46.588	43.442	4,504
2024-01-19	46.250	46.250	45.660	46.110	42.996	1,821
2024-01-18	45.230	45.630	45.210	45.570	42.493	70
2024-01-17	44.900	45.710	44.840	45.390	42.325	1,884
2024-01-16	45.190	45.520	45.080	45.270	42.213	247
2024-01-12	45.550	45.550	45.300	45.500	42.428	57
2024-01-11	45.000	45.260	44.860	45.110	42.064	191
2024-01-10	45.450	45.450	44.910	45.120	42.073	98
2024-01-09	45.109	45.630	44.964	45.209	42.156	312
2024-01-08	45.820	45.873	45.291	45.291	42.233	367
2024-01-05	46.162	46.162	45.970	45.970	42.866	55
2024-01-03	46.320	46.500	46.000	46.500	43.360	317
2024-01-02	45.280	45.715	45.170	45.629	42.548	144
2023-12-29	45.260	45.470	45.220	45.250	42.194	94
2023-12-28	45.440	45.490	45.140	45.370	42.306	277
2023-12-27	45.129	45.129	45.091	45.091	42.046	345
2023-12-22	44.570	45.310	44.570	44.953	41.917	95
2023-12-21	44.583	44.750	44.400	44.510	41.504	175
2023-12-20	44.610	44.820	44.410	44.790	41.766	52
2023-12-19	43.970	44.760	43.970	44.690	41.672	158
2023-12-18	43.550	44.390	43.550	44.270	41.281	168
2023-12-15	43.685	43.950	43.510	43.550	40.609	199
2023-12-14	44.920	44.920	44.100	44.270	41.281	180
2023-12-13	44.870	45.290	44.650	44.980	41.943	163
2023-12-12	44.930	45.570	44.560	45.400	42.334	1,065
2023-12-11	43.229	44.800	43.187	44.710	41.691	2,282
2023-12-08	42.760	42.940	42.630	42.780	39.891	203
2023-12-07	42.720	42.720	42.490	42.620	39.742	68
2023-12-06	42.560	42.790	42.110	42.360	39.500	1,377
2023-12-05	43.020	43.240	42.725	42.850	39.957	298
2023-12-04	42.890	43.510	42.890	43.380	40.451	1,348
2023-12-01	42.900	43.050	42.580	42.890	39.994	10,812
2023-11-30	42.570	42.795	42.570	42.710	39.826	196
2023-11-29	42.160	42.300	42.160	42.271	39.417	69
2023-11-28	42.665	42.862	42.180	42.230	39.378	1,075
2023-11-27	43.000	43.220	42.730	43.000	40.096	366
2023-11-24	43.090	43.340	43.000	43.248	40.328	82
2023-11-22	42.690	42.742	42.600	42.695	39.812	10
2023-11-21	42.510	42.620	42.461	42.620	39.742	15
2023-11-20	42.235	42.690	42.235	42.488	39.618	1,494
2023-11-17	42.406	42.470	42.380	42.420	39.556	82
2023-11-16	42.600	42.660	41.871	41.970	39.136	915

← NewerPage 12 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.