Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	32.382	32.785	32.382	32.785	28.841	357
2022-04-08	32.005	32.130	32.005	32.115	28.251	110
2022-04-07	31.680	31.680	30.972	31.165	27.416	1,215
2022-04-06	31.350	32.185	31.350	32.185	28.313	1,201
2022-04-05	30.720	31.325	30.720	31.325	27.556	507
2022-04-04	31.145	31.145	30.660	30.660	26.971	868
2022-04-01	31.510	31.510	31.510	31.510	27.719	1
2022-03-31	31.500	31.992	31.500	31.820	27.992	72
2022-03-30	31.630	31.630	31.630	31.630	27.825	1
2022-03-29	31.900	31.900	31.535	31.535	27.741	111
2022-03-28	31.602	31.602	31.254	31.254	27.494	68
2022-03-25	31.060	32.115	31.060	31.665	27.856	646
2022-03-24	31.120	31.270	31.104	31.150	27.402	101
2022-03-23	30.595	30.595	30.475	30.475	26.809	266
2022-03-22	30.202	30.700	30.202	30.355	26.703	423
2022-03-21	29.745	29.745	29.315	29.315	25.788	333
2022-03-18	28.970	29.125	28.875	28.920	25.441	411
2022-03-17	28.810	29.315	28.810	29.315	25.788	711
2022-03-16	28.216	28.800	28.216	28.742	25.284	1,330
2022-03-15	27.987	27.987	27.543	27.745	24.407	740
2022-03-14	27.870	28.083	27.870	27.882	24.528	1,000
2022-03-11	27.680	27.680	27.680	27.680	24.350	205
2022-03-10	27.255	27.325	27.165	27.165	23.897	191
2022-03-09	27.985	28.015	27.765	27.765	24.425	271
2022-03-08	26.855	27.225	26.563	27.002	23.754	850
2022-03-07	27.120	27.120	26.662	26.670	23.461	558
2022-03-04	27.885	27.885	27.388	27.552	24.237	200
2022-03-03	28.695	28.695	28.612	28.612	25.170	200
2022-03-02	27.343	27.343	27.335	27.335	24.046	4,820
2022-03-01	27.275	27.275	26.150	26.412	23.235	614
2022-02-28	27.990	27.990	27.561	27.561	24.246	411
2022-02-25	27.490	28.610	27.490	28.464	25.040	1,120
2022-02-24	28.157	28.157	26.585	26.585	23.387	3,274
2022-02-23	28.545	28.645	28.026	28.040	24.667	3,519
2022-02-22	28.620	28.840	27.952	27.952	24.589	1,387
2022-02-18	28.922	28.992	28.635	28.800	25.335	1,446
2022-02-17	29.168	29.245	28.782	29.038	25.545	621
2022-02-16	29.550	29.932	29.550	29.932	26.331	232
2022-02-15	29.190	29.432	29.162	29.432	25.891	396
2022-02-14	29.490	29.490	28.358	28.455	25.032	955
2022-02-11	28.835	29.918	28.835	29.300	25.775	1,142
2022-02-10	28.782	29.480	28.782	28.920	25.441	452
2022-02-09	28.560	28.810	28.380	28.380	24.966	57
2022-02-08	27.632	28.630	27.566	28.630	25.186	522
2022-02-07	27.327	27.480	27.260	27.480	24.174	505
2022-02-04	25.840	26.896	25.840	26.896	23.660	3,739
2022-02-03	26.001	26.390	25.940	25.948	22.826	3,756
2022-02-02	25.355	26.100	25.295	25.435	22.375	2,537
2022-02-01	25.370	25.380	25.220	25.298	22.255	957
2022-01-31	24.780	25.000	24.550	24.855	21.865	828
2022-01-28	25.130	25.130	24.385	24.485	21.539	5,815
2022-01-27	26.525	26.530	25.230	25.260	22.221	1,206
2022-01-26	26.490	26.710	26.221	26.441	22.996	3,153
2022-01-25	24.906	25.701	24.700	25.701	22.352	328
2022-01-24	24.930	25.070	24.288	24.905	21.660	9,877
2022-01-21	26.067	26.171	25.860	26.079	22.682	583
2022-01-20	26.944	27.472	26.912	27.370	23.804	2,711
2022-01-19	27.820	27.820	27.138	27.399	23.829	343
2022-01-18	28.160	28.160	27.640	27.670	24.065	839
2022-01-14	27.280	27.696	27.280	27.604	24.008	1,030

← NewerPage 19 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.