Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	41.470	41.470	41.220	41.220	37.554	123
2023-02-01	42.723	43.558	42.723	42.985	39.162	329
2023-01-31	40.590	41.990	40.590	41.990	38.255	1,233
2023-01-30	41.301	41.301	41.281	41.281	37.609	21
2023-01-27	41.580	41.580	41.580	41.580	37.882	48
2023-01-26	41.470	41.500	41.470	41.500	37.809	40
2023-01-24	40.731	41.070	40.640	41.070	37.120	190
2023-01-23	40.100	40.797	40.100	40.797	36.873	11
2023-01-20	39.980	40.070	39.980	40.052	36.200	225
2023-01-19	39.515	39.580	39.485	39.580	35.773	121
2023-01-18	40.032	40.032	40.032	40.032	36.182	22
2023-01-17	41.322	41.322	40.880	40.908	36.973	137
2023-01-09	40.378	40.378	40.153	40.153	36.291	378
2023-01-06	41.570	41.730	41.139	41.195	37.233	185
2023-01-05	40.645	40.645	40.597	40.597	36.692	60
2023-01-04	40.663	40.663	40.663	40.663	36.752	303
2023-01-03	40.590	40.590	40.130	40.130	36.270	422
2022-12-30	41.190	41.190	40.980	41.048	37.100	101
2022-12-29	40.695	40.695	40.695	40.695	36.781	30
2022-12-28	40.750	40.762	40.715	40.762	36.841	320
2022-12-22	40.370	40.370	40.020	40.020	36.171	28
2022-12-20	39.290	40.315	39.290	39.970	36.126	234
2022-12-19	39.535	39.535	39.080	39.080	35.321	141
2022-12-16	39.198	39.198	38.770	38.770	35.041	542
2022-12-15	39.135	39.287	38.859	38.859	35.121	3,978
2022-12-14	39.550	39.708	39.550	39.708	35.889	180
2022-12-13	39.403	39.420	38.780	39.278	35.500	4,089
2022-12-12	39.430	39.943	39.430	39.943	36.101	1,209
2022-12-09	40.210	40.472	40.210	40.275	36.401	77
2022-12-08	40.560	40.560	40.330	40.330	36.451	646
2022-12-07	41.470	41.470	41.260	41.260	37.291	51
2022-12-06	41.910	41.910	41.910	41.910	37.879	68
2022-12-05	42.930	42.930	41.575	41.575	37.576	204
2022-12-02	42.300	43.040	42.300	43.025	38.887	472
2022-12-01	42.560	42.560	41.640	41.650	37.644	475
2022-11-29	41.500	41.500	41.462	41.462	37.474	11
2022-11-28	41.280	41.460	41.280	41.460	37.472	220
2022-11-25	41.254	41.665	41.254	41.500	37.508	1,153
2022-11-21	40.732	40.880	40.470	40.470	36.577	389
2022-11-18	41.190	41.530	41.190	41.440	37.454	413
2022-11-17	39.505	40.605	39.505	40.605	36.699	303
2022-11-16	40.060	40.380	39.760	40.380	36.496	1,814
2022-11-15	41.050	41.050	41.050	41.050	37.102	9
2022-11-14	40.450	40.830	40.450	40.688	36.775	222
2022-11-11	42.600	42.600	41.100	41.100	37.147	101
2022-11-10	44.297	44.297	42.660	42.660	38.557	361
2022-11-09	44.320	45.065	44.320	44.532	40.249	297
2022-11-08	45.105	45.520	45.082	45.520	41.142	828
2022-11-07	45.154	45.535	45.154	45.325	40.966	581
2022-11-04	45.165	45.370	44.860	44.860	40.545	90
2022-11-03	44.480	44.865	44.370	44.865	40.550	596
2022-11-02	46.005	46.005	44.260	44.676	40.379	738
2022-11-01	45.760	45.970	45.688	45.815	41.408	181
2022-10-31	45.920	46.060	45.690	45.795	41.390	1,178
2022-10-28	45.460	45.927	45.460	45.927	41.510	4,856
2022-10-27	44.999	45.045	44.950	44.950	40.627	295
2022-10-26	44.935	45.120	44.540	44.540	39.958	824
2022-10-25	44.340	44.505	44.340	44.385	39.819	202
2022-10-24	43.735	44.270	43.735	44.140	39.599	873
2022-10-21	42.745	43.410	42.745	43.381	38.918	296

← NewerPage 16 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.