Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	42.420	42.645	42.110	42.350	39.490	109
2023-11-14	42.930	43.430	42.420	42.420	39.556	777
2023-11-13	43.310	43.540	43.310	43.351	40.424	79
2023-11-10	43.630	43.835	43.558	43.720	40.768	465
2023-11-09	43.380	43.380	43.142	43.142	40.229	6
2023-11-08	43.698	43.754	43.550	43.550	40.609	34
2023-11-07	43.480	43.480	43.216	43.397	40.466	114
2023-11-06	43.790	43.830	43.400	43.428	40.496	24
2023-11-03	43.275	44.039	42.350	44.039	41.065	1,109
2023-11-02	43.141	43.200	41.750	42.680	39.798	884
2023-11-01	45.640	46.400	41.890	42.581	39.706	1,398
2023-10-31	48.880	48.930	48.680	48.740	45.449	32
2023-10-30	48.520	48.780	48.390	48.780	45.486	172
2023-10-27	48.490	48.490	47.630	47.630	44.414	78
2023-10-26	47.850	48.700	47.850	48.470	45.197	146
2023-10-25	48.070	48.650	48.060	48.266	44.666	18
2023-10-24	48.815	48.820	48.170	48.170	44.578	180
2023-10-23	48.590	49.000	48.420	48.700	45.068	602
2023-10-20	50.040	50.040	48.900	49.310	45.633	1,066
2023-10-19	50.830	50.830	50.750	50.772	46.986	329
2023-10-18	51.420	51.500	50.943	51.199	47.380	13,810
2023-10-17	50.830	52.020	50.710	51.733	47.874	1,156
2023-10-16	50.460	51.010	50.310	50.972	47.171	133
2023-10-13	50.220	50.523	49.890	50.182	46.439	90
2023-10-12	50.185	50.360	49.930	50.360	46.604	126
2023-10-11	50.425	50.425	49.671	49.671	45.967	23
2023-10-10	49.990	50.235	49.900	50.110	46.373	148,345
2023-10-09	49.230	49.780	49.230	49.780	46.068	51
2023-10-06	49.080	49.584	48.490	49.584	45.886	27
2023-10-05	48.001	48.106	47.811	47.853	44.284	1,032
2023-10-04	47.481	47.655	47.385	47.655	44.101	123
2023-10-03	48.440	48.529	47.926	48.093	44.506	136
2023-10-02	48.746	49.220	48.635	49.062	45.403	497
2023-09-29	49.660	49.660	49.353	49.353	45.672	190
2023-09-28	49.370	49.834	49.370	49.801	46.087	154
2023-09-27	49.460	49.460	49.208	49.208	45.538	288
2023-09-26	50.070	50.282	49.272	49.272	45.597	425
2023-09-25	49.885	50.365	49.560	50.260	46.512	615
2023-09-21	49.865	50.079	49.800	49.950	46.225	251
2023-09-20	49.407	49.429	49.407	49.429	45.743	5
2023-09-19	48.889	48.889	48.889	48.889	45.243	15
2023-09-18	48.431	48.432	48.431	48.432	44.820	180
2023-09-14	49.110	49.208	49.110	49.208	45.538	1,137
2023-09-13	48.252	48.252	48.116	48.116	44.527	519
2023-09-12	48.665	48.928	48.420	48.928	45.279	9,592
2023-09-11	48.490	49.050	48.360	48.659	45.030	191
2023-09-08	47.795	48.353	47.795	48.353	44.746	304
2023-09-07	48.485	48.485	47.990	47.990	44.411	122
2023-09-06	48.425	48.425	48.325	48.325	44.721	140
2023-09-05	48.910	48.910	48.910	48.910	45.262	650
2023-09-01	49.258	49.258	49.258	49.258	45.584	59
2023-08-31	49.445	49.445	49.440	49.440	45.753	9
2023-08-30	49.695	49.720	49.522	49.522	45.829	314
2023-08-25	49.065	49.065	48.690	48.690	45.059	200
2023-08-24	48.955	48.955	48.955	48.955	45.304	212
2023-08-22	48.481	48.481	48.481	48.481	44.865	20
2023-08-21	48.649	48.649	48.649	48.649	45.021	3
2023-08-18	48.815	48.815	48.691	48.691	45.060	110
2023-08-16	49.060	49.080	49.060	49.080	45.420	22
2023-08-15	48.900	49.015	48.863	48.863	45.218	157

← NewerPage 13 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.