Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	49.449	49.449	49.449	49.449	45.761	5
2023-08-11	48.912	49.206	48.912	49.206	45.537	120
2023-08-10	49.198	49.200	48.880	48.880	45.235	8
2023-08-09	49.025	49.025	48.985	48.985	45.332	45
2023-08-08	49.642	49.888	49.600	49.702	45.996	241
2023-08-07	50.926	50.926	50.926	50.926	47.128	2
2023-08-04	50.843	51.000	50.843	51.000	47.197	13
2023-08-03	49.960	50.078	49.960	50.005	46.276	372
2023-08-02	49.794	49.794	48.801	49.490	45.799	115
2023-08-01	47.930	48.260	47.873	48.260	44.661	182
2023-07-31	49.010	49.085	48.170	48.532	44.913	333
2023-07-28	48.512	48.524	48.450	48.450	44.837	40
2023-07-27	48.424	48.424	48.408	48.408	44.798	77
2023-07-26	49.150	49.160	49.075	49.075	45.077	321
2023-07-25	48.872	49.018	48.872	48.900	44.917	31
2023-07-21	49.330	49.330	48.894	48.894	44.911	735
2023-07-20	48.838	48.864	48.782	48.782	44.808	366
2023-07-19	48.010	48.458	48.010	48.398	44.456	712
2023-07-18	48.858	48.920	48.702	48.702	44.735	47
2023-07-17	47.485	48.445	47.485	48.445	44.499	291
2023-07-14	47.798	47.890	46.952	47.092	43.256	1,073
2023-07-13	47.435	47.505	47.301	47.301	43.448	401
2023-07-12	48.518	48.538	47.715	47.715	43.828	1,010
2023-07-11	48.846	48.846	48.846	48.846	44.867	300
2023-07-10	48.944	48.944	48.452	48.452	44.505	145
2023-07-07	48.897	49.370	48.897	49.370	45.348	206
2023-07-06	47.874	48.260	47.874	48.260	44.329	180
2023-07-05	47.810	47.879	47.600	47.781	43.889	1,191
2023-07-03	48.020	48.318	47.869	48.015	44.104	227
2023-06-30	47.700	47.902	47.510	47.899	43.997	5,382
2023-06-29	47.415	47.415	47.409	47.410	43.548	29
2023-06-28	47.010	47.145	47.010	47.145	43.305	148
2023-06-27	46.648	47.130	46.445	47.070	43.236	496
2023-06-26	45.920	46.500	45.920	46.431	42.648	172
2023-06-23	45.739	46.130	45.739	46.090	42.335	676
2023-06-22	45.668	45.668	45.485	45.598	41.884	82
2023-06-21	45.235	46.010	45.235	46.010	42.262	265
2023-06-20	45.060	45.440	45.060	45.380	41.683	479
2023-06-16	45.795	45.830	45.380	45.380	41.683	351
2023-06-15	45.281	45.281	45.281	45.281	41.592	100
2023-06-14	46.024	46.024	45.002	45.085	41.412	1,065
2023-06-13	45.845	46.200	45.845	45.970	42.225	2,174
2023-06-12	45.620	45.620	45.290	45.290	41.601	1
2023-06-09	45.540	45.540	45.540	45.540	41.830	22
2023-06-08	45.455	45.455	45.455	45.455	41.752	8
2023-06-07	45.560	45.660	45.180	45.320	41.628	298
2023-06-06	45.015	45.100	45.015	45.100	41.426	78
2023-06-05	43.872	44.282	43.872	44.282	40.675	128
2023-06-02	44.170	44.170	44.170	44.170	40.572	50
2023-06-01	43.490	43.745	43.410	43.410	39.874	56
2023-05-31	43.790	43.790	43.730	43.730	40.168	28
2023-05-30	45.530	45.530	44.660	44.660	41.022	280
2023-05-26	45.600	45.770	45.599	45.735	42.009	12
2023-05-25	45.068	45.252	44.995	45.192	41.511	1,518
2023-05-23	46.530	46.530	46.393	46.393	42.614	324
2023-05-22	46.525	46.525	46.448	46.510	42.721	62
2023-05-19	46.670	46.802	46.270	46.270	42.501	834
2023-05-18	46.310	46.340	45.989	46.062	42.310	69
2023-05-17	45.410	46.240	45.315	46.038	42.288	575
2023-05-15	44.735	44.900	44.735	44.900	41.242	105

← NewerPage 14 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.