Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.500	77.910	76.500	77.600	77.154	13
2026-04-24	76.580	77.390	75.320	77.340	76.896	17
2026-04-23	77.380	78.240	77.119	77.119	76.676	87
2026-04-22	78.760	78.760	76.530	77.120	76.220	55
2026-04-21	79.470	79.470	78.630	78.670	77.752	157
2026-04-20	78.750	80.120	78.750	79.360	78.434	131
2026-04-17	79.570	80.450	79.570	80.230	79.293	46
2026-04-16	78.270	79.540	78.270	78.760	77.841	5
2026-04-15	77.560	79.260	76.710	79.110	78.187	46
2026-04-14	75.990	77.670	75.990	77.650	76.744	3
2026-04-13	76.080	77.180	75.970	76.330	75.439	199
2026-04-10	76.280	76.880	76.280	76.390	75.498	7
2026-04-09	77.110	77.540	76.710	77.090	76.190	130
2026-04-08	76.545	77.290	76.260	77.270	76.368	8
2026-04-07	74.210	76.000	74.210	75.330	74.451	56
2026-04-02	74.230	74.230	73.010	73.852	72.990	11
2026-04-01	72.000	74.550	72.000	74.380	73.512	466
2026-03-31	72.160	74.100	72.160	73.670	72.810	5
2026-03-30	71.210	74.490	71.210	73.490	72.632	19
2026-03-27	75.930	75.930	73.230	73.230	72.375	8
2026-03-26	74.500	75.120	73.840	74.620	73.749	13
2026-03-25	75.010	75.010	72.440	74.137	73.272	468
2026-03-24	72.330	73.979	72.330	73.945	73.082	20
2026-03-23	74.230	74.330	72.750	73.740	72.879	3
2026-03-20	72.890	73.830	72.890	72.940	72.089	6
2026-03-19	72.410	73.880	72.410	72.753	71.904	63
2026-03-18	75.060	75.520	74.440	74.440	73.571	4
2026-03-17	74.000	75.178	72.320	75.178	74.301	214
2026-03-16	73.570	73.570	72.090	72.740	71.891	6
2026-03-13	73.690	73.690	72.330	72.352	71.507	98
2026-03-12	71.320	73.070	71.320	72.940	72.089	57
2026-03-11	73.070	73.348	71.840	72.410	71.565	67
2026-03-10	73.000	73.762	71.620	73.762	72.901	572
2026-03-09	71.030	73.230	70.700	71.990	71.150	469
2026-03-06	74.200	74.200	71.840	72.530	71.683	10
2026-03-05	73.190	74.000	71.460	74.000	73.136	30
2026-03-04	69.980	72.858	69.980	72.858	72.007	4
2026-03-03	71.870	71.870	69.228	70.870	70.043	28
2026-03-02	70.990	72.360	70.990	72.120	71.278	80
2026-02-27	72.880	74.400	71.230	71.360	70.527	41
2026-02-26	73.590	73.800	71.890	73.410	72.553	3
2026-02-25	71.460	72.390	70.920	72.071	71.230	221
2026-02-24	71.800	71.800	70.580	71.692	70.855	243
2026-02-23	73.525	74.760	71.240	71.500	70.665	43
2026-02-20	74.570	74.740	73.040	73.700	72.840	6
2026-02-19	72.600	73.700	72.600	73.350	72.494	4
2026-02-18	73.000	73.158	71.740	73.158	72.304	44
2026-02-17	71.840	72.890	70.830	72.490	71.644	9
2026-02-13	71.280	71.940	68.930	71.821	70.983	32
2026-02-12	71.000	71.000	69.850	70.268	69.448	67
2026-02-10	71.700	72.660	70.870	71.070	70.240	476
2026-02-09	72.770	75.240	72.770	72.810	71.960	91
2026-02-06	71.250	75.557	69.690	74.150	73.284	704
2026-02-05	77.720	78.200	75.950	76.100	75.212	125
2026-02-04	77.000	77.680	75.910	76.960	76.062	96
2026-02-03	75.910	77.080	75.610	76.460	75.567	40
2026-02-02	76.590	76.674	74.660	76.280	75.390	230
2026-01-30	76.160	76.160	74.770	75.670	74.787	87
2026-01-29	75.850	77.100	75.850	76.590	75.696	153
2026-01-28	75.860	76.070	75.440	75.870	74.530	13

← NewerPage 3 of 20 · 1,200 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.