Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	43.602	43.650	42.670	42.670	38.280	6,936
2022-10-19	42.998	43.403	42.790	42.800	38.397	251
2022-10-18	43.155	43.158	42.981	42.981	38.560	238
2022-10-17	42.549	42.549	42.082	42.190	37.850	728
2022-10-14	42.930	42.930	41.952	41.952	37.636	3,664
2022-10-13	40.302	42.807	40.192	42.742	38.345	1,802
2022-10-12	40.970	40.970	40.970	40.970	36.755	1
2022-10-11	41.220	41.640	40.780	41.640	37.356	32
2022-10-10	41.740	41.790	41.211	41.211	36.971	395
2022-10-06	41.200	41.200	41.200	41.200	36.961	540
2022-10-05	40.650	40.650	40.650	40.650	36.468	50
2022-10-04	40.575	40.950	39.978	40.950	36.737	5,408
2022-10-03	39.550	39.550	38.768	39.412	35.357	267
2022-09-30	38.950	39.308	38.950	39.209	35.175	261
2022-09-29	38.200	38.770	38.200	38.690	34.710	170
2022-09-28	38.435	38.728	38.425	38.728	34.744	381
2022-09-26	38.630	39.150	38.630	38.782	34.792	18
2022-09-23	39.043	39.043	38.368	38.370	34.423	157
2022-09-22	40.180	40.180	39.840	39.890	35.786	12
2022-09-21	40.500	40.572	40.405	40.405	36.248	271
2022-09-20	40.620	40.620	40.449	40.449	36.287	81
2022-09-16	40.560	40.560	40.013	40.165	36.033	416
2022-09-15	39.970	41.060	39.970	41.060	36.836	100
2022-09-14	40.288	40.288	40.000	40.000	35.885	120
2022-09-13	39.735	39.760	39.735	39.760	35.670	33
2022-09-12	39.280	40.070	39.230	39.895	35.791	45
2022-09-09	38.685	39.375	38.685	39.375	35.324	169
2022-09-07	37.415	37.415	37.415	37.415	33.566	30
2022-09-06	37.660	37.730	37.520	37.520	33.660	47
2022-09-02	38.350	38.465	38.111	38.111	34.191	1,405
2022-09-01	37.560	37.885	37.560	37.756	33.872	924
2022-08-31	38.400	38.400	38.060	38.060	34.144	107
2022-08-30	38.006	38.306	38.006	38.306	34.365	662
2022-08-26	39.374	39.374	39.374	39.374	35.323	100
2022-08-25	39.935	40.055	39.935	40.000	35.884	631
2022-08-24	39.475	39.475	39.475	39.475	35.414	25
2022-08-23	39.020	39.195	39.020	39.090	35.068	126
2022-08-22	39.000	39.232	38.900	39.069	35.049	216
2022-08-19	39.800	39.800	39.800	39.800	35.705	1
2022-08-18	39.370	39.884	39.350	39.870	35.768	334
2022-08-17	39.280	39.280	39.280	39.280	35.239	1
2022-08-16	39.290	39.488	39.290	39.488	35.426	980
2022-08-15	38.320	38.320	38.320	38.320	34.378	35
2022-08-12	38.298	38.298	38.298	38.298	34.358	152
2022-08-11	37.680	38.100	37.626	38.100	34.180	251
2022-08-10	37.169	37.169	37.169	37.169	33.345	1
2022-08-09	36.190	36.811	36.190	36.811	33.024	74
2022-08-08	36.020	36.260	36.020	36.245	32.516	1,563
2022-08-05	36.060	36.060	35.850	35.850	32.162	130
2022-08-04	36.090	36.090	35.385	35.385	31.745	405
2022-08-03	35.890	36.375	35.575	36.075	32.364	3,304
2022-08-02	31.840	31.960	31.840	31.960	28.672	45
2022-08-01	31.890	32.110	31.890	32.110	28.807	2
2022-07-29	32.475	32.560	32.460	32.460	29.121	131
2022-07-28	31.815	31.815	31.616	31.616	28.363	203
2022-07-27	32.970	32.970	32.728	32.820	29.147	147
2022-07-26	32.790	32.790	32.790	32.790	29.121	18
2022-07-25	32.929	32.929	32.929	32.929	29.244	24
2022-07-22	32.000	32.000	32.000	32.000	28.419	1
2022-07-21	32.239	32.239	32.239	32.239	28.631	1

← NewerPage 17 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.