Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	43.455	43.455	43.452	43.452	39.912	610
2023-05-10	44.294	44.294	43.860	43.860	40.287	150
2023-05-09	44.805	44.805	44.425	44.425	40.806	1,100
2023-05-05	43.710	44.558	43.710	44.341	40.728	1,856
2023-05-04	42.375	42.788	42.060	42.788	39.302	498
2023-05-03	44.355	44.785	44.245	44.470	40.847	3,221
2023-05-02	41.438	41.438	40.400	40.630	37.320	731
2023-04-28	41.959	42.382	41.861	42.382	38.930	205
2023-04-27	40.020	40.537	40.020	40.537	37.235	11
2023-04-25	40.452	40.452	40.452	40.452	36.854	100
2023-04-24	40.610	40.630	40.585	40.585	36.975	964
2023-04-21	40.260	40.362	40.260	40.362	36.772	13
2023-04-19	41.228	41.229	41.228	41.229	37.562	2
2023-04-14	40.340	40.340	39.852	39.852	36.308	69
2023-04-13	39.400	39.660	39.400	39.660	36.133	170
2023-04-11	39.448	39.448	39.436	39.436	35.928	485
2023-04-06	39.295	39.295	39.044	39.044	35.571	111
2023-04-05	38.845	39.130	38.845	39.130	35.650	111
2023-04-04	39.035	39.050	38.620	38.620	35.185	439
2023-04-03	39.720	39.860	39.308	39.518	36.003	146
2023-03-31	39.270	39.270	39.270	39.270	35.777	33
2023-03-30	39.474	39.474	39.038	39.038	35.566	98
2023-03-29	39.204	39.275	39.204	39.275	35.782	350
2023-03-28	38.815	38.815	38.770	38.770	35.322	518
2023-03-27	38.800	38.914	38.650	38.914	35.453	157
2023-03-24	37.120	37.860	37.120	37.856	34.489	233
2023-03-23	38.193	38.193	37.300	37.502	34.167	628
2023-03-22	39.332	39.332	38.785	38.785	35.335	1,000
2023-03-21	39.582	39.582	39.582	39.582	36.062	3
2023-03-20	37.920	38.999	37.708	38.943	35.480	148
2023-03-17	38.070	38.070	36.460	36.460	33.217	1,042
2023-03-16	36.600	38.437	36.575	38.437	35.019	147
2023-03-15	38.585	38.670	37.235	37.235	33.923	61
2023-03-14	38.925	40.115	38.850	39.733	36.199	595
2023-03-13	38.925	38.925	37.120	37.382	34.058	808
2023-03-10	41.650	41.650	40.846	40.846	37.213	361
2023-03-09	43.030	43.030	42.915	42.915	39.098	342
2023-03-08	44.250	44.250	44.250	44.250	40.314	50
2023-03-07	45.475	45.735	45.422	45.700	41.636	444
2023-03-06	45.445	45.515	45.208	45.208	41.187	480
2023-03-03	44.880	45.255	44.880	45.255	41.230	23
2023-03-02	44.902	44.902	44.597	44.597	40.630	330
2023-03-01	44.445	45.578	44.445	45.578	41.525	845
2023-02-28	44.538	44.805	44.538	44.805	40.820	723
2023-02-27	44.720	45.020	44.428	44.460	40.506	311
2023-02-24	44.430	44.430	44.430	44.430	40.478	100
2023-02-23	43.625	44.736	43.625	44.316	40.375	656
2023-02-22	42.129	42.130	42.045	42.050	38.310	2
2023-02-21	42.770	42.770	42.090	42.152	38.403	355
2023-02-17	42.829	42.829	42.600	42.629	38.837	1,624
2023-02-16	42.870	43.240	42.870	43.240	39.394	378
2023-02-15	42.360	42.360	42.360	42.360	38.593	490
2023-02-14	42.775	43.010	42.480	42.480	38.702	331
2023-02-13	42.554	42.554	42.419	42.419	38.647	565
2023-02-10	41.487	41.590	41.487	41.590	37.891	360
2023-02-09	41.818	41.820	41.818	41.820	38.101	6
2023-02-08	42.720	42.720	42.720	42.720	38.921	305
2023-02-07	42.009	42.622	42.009	42.495	38.716	175
2023-02-06	41.650	42.100	41.650	42.100	38.356	1,480
2023-02-03	41.880	42.230	41.662	41.662	37.957	1,891

← NewerPage 15 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.