Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.250	86.690	83.200	86.690	86.690	605
2026-07-23	87.800	88.070	85.790	85.890	85.890	53
2026-07-22	87.520	90.310	87.520	87.930	87.425	4
2026-07-21	89.840	89.840	87.940	88.320	87.813	11
2026-07-20	89.820	89.820	88.270	89.000	88.489	5
2026-07-17	89.590	89.708	88.890	88.890	88.380	1,102
2026-07-16	89.930	89.930	88.610	89.550	89.036	3
2026-07-15	89.070	89.260	88.010	88.730	88.220	281
2026-07-14	88.900	89.910	88.450	88.500	87.992	750
2026-07-13	88.500	88.920	87.080	88.780	88.270	1,828
2026-07-10	88.230	90.870	87.760	87.760	87.256	16
2026-07-09	86.200	87.830	86.200	87.830	87.326	10
2026-07-08	89.760	89.760	87.685	87.685	87.181	2,099
2026-07-07	90.220	90.550	89.240	89.760	89.245	299
2026-07-06	93.300	93.300	85.610	86.886	86.387	808
2026-07-02	92.000	92.000	90.620	91.521	90.995	2,164
2026-07-01	89.930	91.880	89.410	91.757	91.230	4,072
2026-06-30	89.570	90.570	89.430	89.800	89.284	207
2026-06-29	90.120	90.120	88.290	89.050	88.539	328
2026-06-26	90.300	90.300	88.670	89.250	88.737	230
2026-06-25	89.960	89.960	87.595	87.640	87.137	127
2026-06-24	91.330	91.330	88.840	88.840	88.330	6,549
2026-06-23	88.400	92.000	88.400	91.130	90.607	378
2026-06-22	89.490	91.970	89.490	90.930	90.408	71
2026-06-18	92.190	92.190	90.020	90.140	89.622	184
2026-06-17	92.890	92.890	91.390	92.430	91.899	369
2026-06-16	91.400	92.890	91.400	91.890	91.362	68
2026-06-15	94.000	94.000	90.850	92.570	92.038	725
2026-06-12	92.000	92.970	90.520	92.650	92.118	4,523
2026-06-11	91.300	91.820	90.880	91.500	90.975	1,988
2026-06-10	88.880	91.180	88.820	91.180	90.656	620
2026-06-09	88.220	88.760	87.100	87.775	87.271	386
2026-06-08	86.060	87.750	84.440	87.289	86.787	2,313
2026-06-05	85.410	86.400	84.210	86.400	85.904	135
2026-06-04	84.880	85.290	84.370	84.850	84.363	7
2026-06-03	83.610	86.240	83.040	83.360	82.881	13
2026-06-02	83.320	84.902	82.650	84.793	84.306	1,060
2026-06-01	83.270	83.760	82.000	83.390	82.911	33
2026-05-29	82.850	83.730	81.990	83.730	83.249	193
2026-05-28	83.430	84.610	81.970	82.580	82.106	701
2026-05-27	84.100	84.440	83.750	83.850	83.368	306
2026-05-26	82.970	84.890	82.970	84.000	83.518	7
2026-05-22	84.930	86.310	84.330	84.650	84.164	6
2026-05-21	83.085	85.130	83.085	85.130	84.641	289
2026-05-20	82.110	83.860	82.110	83.510	83.030	510
2026-05-19	83.600	83.600	81.960	82.773	82.297	185
2026-05-18	82.000	84.160	81.280	82.650	82.175	50
2026-05-15	81.740	81.800	79.800	81.167	80.701	18
2026-05-14	79.920	82.620	79.120	80.800	80.336	13
2026-05-13	81.160	81.160	80.170	80.198	79.738	7
2026-05-12	80.000	82.209	80.000	81.320	80.853	77
2026-05-11	81.005	81.650	80.450	80.950	80.485	17
2026-05-08	80.210	81.220	79.420	81.220	80.754	56
2026-05-07	81.490	81.490	80.010	80.110	79.650	8
2026-05-06	81.750	82.075	80.920	80.920	80.455	12,794
2026-05-05	81.510	81.510	80.100	81.019	80.553	1,149
2026-05-01	80.500	81.440	80.480	81.050	80.585	8
2026-04-30	78.170	82.000	78.170	80.570	80.107	88
2026-04-29	79.560	81.050	79.560	80.355	79.894	423
2026-04-28	77.970	78.170	77.740	78.170	77.721	5

← NewerPage 2 of 5 · 247 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.