Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	27.487	27.860	27.487	27.840	24.213	1,281
2022-01-12	27.601	27.759	27.208	27.290	23.734	1,241
2022-01-11	27.500	27.500	27.068	27.408	23.837	5,231
2022-01-10	28.040	28.040	27.348	27.409	23.838	812
2022-01-07	27.281	27.992	27.250	27.848	24.220	855
2022-01-06	26.652	27.320	26.652	27.262	23.710	992
2022-01-05	26.440	26.822	26.440	26.640	23.169	2,590
2022-01-04	25.990	26.225	25.970	26.210	22.795	1,717
2021-12-31	24.585	24.774	24.585	24.712	21.492	721
2021-12-30	24.780	24.964	24.775	24.775	21.547	625
2021-12-29	24.620	24.830	24.581	24.740	21.517	897
2021-12-23	24.550	24.642	24.480	24.506	21.313	525
2021-12-22	24.088	24.168	24.088	24.122	20.979	1,701
2021-12-21	23.477	23.940	23.422	23.940	20.821	1,810
2021-12-20	23.260	23.260	22.272	22.495	19.564	9,671
2021-12-17	24.390	24.390	23.545	23.690	20.604	4,375
2021-12-16	24.650	24.650	24.200	24.430	21.247	890
2021-12-15	24.000	24.082	23.348	24.065	20.930	2,417
2021-12-14	23.500	24.110	23.500	24.015	20.886	5,031
2021-12-13	23.890	23.930	23.388	23.470	20.412	911
2021-12-10	24.470	24.470	23.908	24.052	20.918	521
2021-12-09	24.210	24.210	23.860	24.182	21.031	778
2021-12-08	24.385	24.385	24.385	24.385	21.208	1
2021-12-07	24.132	24.315	24.132	24.230	21.073	685
2021-12-06	23.720	24.000	23.720	24.000	20.873	7,694
2021-12-03	23.420	23.420	23.130	23.130	20.116	1,124
2021-12-02	22.770	23.150	22.605	23.150	20.134	5,405
2021-12-01	23.820	23.820	22.858	22.858	19.880	4,542
2021-11-30	23.680	23.680	22.955	23.324	20.285	5,014
2021-11-29	24.810	24.890	23.835	24.100	20.960	2,031
2021-11-26	23.980	24.520	23.500	24.430	21.247	5,923
2021-11-24	25.560	25.560	25.520	25.520	22.195	11
2021-11-23	25.680	25.885	25.680	25.835	22.469	105
2021-11-22	25.412	25.850	25.140	25.620	22.282	2,885
2021-11-19	25.100	25.450	25.040	25.290	21.995	1,426
2021-11-18	26.110	26.146	25.628	25.765	22.408	2,538
2021-11-17	26.110	26.475	25.935	26.472	23.023	9,334
2021-11-16	26.556	26.556	26.310	26.406	22.966	7,153
2021-11-15	26.620	26.620	26.400	26.620	23.152	201
2021-11-12	26.120	26.120	26.120	26.120	22.717	100
2021-11-11	25.800	26.290	25.800	26.290	22.865	1,041
2021-11-10	25.775	26.112	25.540	25.740	22.386	4,096
2021-11-09	25.910	25.910	25.605	25.605	22.269	2,424
2021-11-08	26.540	26.692	26.260	26.260	22.839	702
2021-11-05	26.472	26.970	26.400	26.428	22.985	2,452
2021-11-04	26.199	26.267	25.568	25.710	22.360	2,781
2021-11-03	25.129	26.542	24.790	26.150	22.743	5,326
2021-11-02	26.138	26.139	25.900	25.965	22.582	502
2021-11-01	25.750	26.160	25.700	26.130	22.726	694
2021-10-29	26.775	26.775	25.958	25.970	22.586	1,038
2021-10-28	26.827	26.965	26.470	26.778	23.289	673
2021-10-27	27.720	27.720	27.185	27.330	23.508	5,129
2021-10-26	28.190	28.470	28.165	28.165	24.227	686
2021-10-25	28.020	28.025	27.710	27.710	23.835	603
2021-10-22	27.966	28.005	27.728	28.005	24.089	430
2021-10-21	28.590	28.590	27.695	27.695	23.822	1,203
2021-10-20	27.917	28.388	27.917	28.388	24.418	3,986

← NewerPage 20 of 20 · 1,197 trading days

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.