Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	33.050	33.050	33.050	33.050	29.352	50
2022-07-18	33.040	33.245	33.040	33.245	29.525	82
2022-07-15	32.260	32.430	32.160	32.270	28.659	4,233
2022-07-14	31.683	31.683	31.683	31.683	28.138	1
2022-07-13	32.680	32.680	32.680	32.680	29.023	100
2022-07-12	33.700	33.780	33.597	33.597	29.838	249
2022-07-11	33.620	34.070	33.620	33.630	29.866	816
2022-07-08	33.282	33.389	33.282	33.389	29.653	112
2022-07-07	33.075	33.140	32.975	32.975	29.285	67
2022-07-06	31.570	31.880	31.570	31.880	28.313	101
2022-07-05	32.790	32.990	31.220	31.280	27.780	680
2022-07-01	33.515	33.515	33.515	33.515	29.765	384
2022-06-30	33.638	34.120	33.638	34.120	30.302	66
2022-06-29	34.680	34.680	34.285	34.285	30.449	508
2022-06-28	34.790	35.140	34.600	34.690	30.808	347
2022-06-27	34.482	34.482	33.944	34.120	30.302	91
2022-06-24	33.305	33.718	33.305	33.716	29.943	260
2022-06-23	33.320	33.320	32.330	32.330	28.712	231
2022-06-22	33.100	33.345	33.100	33.290	29.565	99
2022-06-21	33.520	33.725	33.080	33.560	29.805	600
2022-06-17	32.490	32.670	32.490	32.630	28.979	251
2022-06-16	32.776	32.776	32.480	32.490	28.854	360
2022-06-14	33.790	34.175	33.790	33.872	30.081	214
2022-06-13	34.098	34.310	33.449	34.000	30.195	1,614
2022-06-10	34.910	35.222	34.745	35.222	31.281	1,385
2022-06-09	36.195	36.472	36.176	36.472	32.391	2,200
2022-06-08	36.920	37.115	36.532	36.532	32.444	702
2022-06-07	37.050	37.050	36.885	36.982	32.844	2,720
2022-06-06	36.960	37.472	36.941	37.472	33.279	1,200
2022-06-01	36.205	36.205	36.205	36.205	32.154	78
2022-05-31	36.105	36.805	36.080	36.805	32.687	358
2022-05-27	36.205	36.355	36.190	36.355	32.287	248
2022-05-26	35.756	35.940	35.625	35.700	31.705	775
2022-05-25	34.750	35.105	34.750	35.040	31.119	303
2022-05-24	34.730	34.730	34.095	34.095	30.280	148
2022-05-23	34.935	35.410	34.695	35.130	31.199	822
2022-05-20	35.179	35.190	34.110	34.110	30.293	17
2022-05-19	34.577	35.065	34.465	34.970	31.057	160
2022-05-18	35.585	35.585	35.495	35.560	31.581	92
2022-05-17	35.700	36.090	35.693	36.090	32.052	333
2022-05-16	34.490	34.692	34.330	34.356	30.511	406
2022-05-13	34.180	34.590	34.180	34.548	30.682	1,728
2022-05-12	34.534	34.534	33.950	34.120	30.302	546
2022-05-11	35.540	35.540	35.408	35.408	31.446	140
2022-05-10	36.650	36.650	34.540	34.540	30.675	374
2022-05-09	36.000	36.510	35.721	36.292	32.231	934
2022-05-06	34.080	36.330	34.080	35.990	31.963	778
2022-05-05	31.780	31.780	31.780	31.780	28.224	1
2022-05-04	31.200	31.490	31.200	31.422	27.906	301
2022-05-03	31.245	31.245	31.245	31.245	27.749	500
2022-04-28	30.945	30.950	30.945	30.950	27.487	3
2022-04-27	31.015	31.695	31.015	31.695	27.882	60
2022-04-26	32.030	32.030	31.770	31.770	27.948	83
2022-04-25	32.722	32.744	31.735	31.975	28.128	1,764
2022-04-22	34.000	34.000	33.611	33.795	29.729	264
2022-04-21	33.991	34.045	33.915	33.915	29.835	174
2022-04-20	33.690	33.995	33.650	33.995	29.905	451
2022-04-19	33.220	33.220	33.120	33.120	29.135	1
2022-04-14	32.715	32.715	32.510	32.510	28.599	10
2022-04-12	32.385	32.385	32.365	32.365	28.471	128

← NewerPage 18 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.