Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	76.230	76.390	75.751	75.770	74.432	53
2026-01-26	76.250	77.000	75.809	75.835	74.495	324
2026-01-23	76.910	76.910	75.370	75.720	74.382	2
2026-01-22	76.339	76.339	75.620	76.339	74.990	9
2026-01-21	76.650	76.650	76.120	76.340	74.991	3
2026-01-20	75.680	76.650	75.530	75.646	74.310	52
2026-01-16	77.118	77.118	75.426	75.820	74.481	32
2026-01-15	79.400	80.460	79.400	80.460	79.039	3
2026-01-14	79.530	79.530	79.530	79.530	78.125	2
2026-01-13	80.705	81.250	79.810	79.810	78.400	122
2026-01-12	80.250	80.640	79.490	79.943	78.530	367
2026-01-09	79.985	80.780	79.985	80.780	79.353	261
2026-01-08	79.000	79.941	79.000	79.941	78.529	12
2026-01-07	78.004	78.090	78.000	78.000	76.622	52
2026-01-06	78.090	78.130	77.970	77.970	76.593	40
2026-01-05	77.148	78.587	75.620	78.587	77.199	20
2026-01-02	77.015	78.000	76.610	77.210	75.846	18
2025-12-31	77.990	78.440	77.750	77.750	76.377	1
2025-12-30	78.240	78.240	78.240	78.240	76.858	13
2025-12-29	79.990	79.990	78.370	78.370	76.986	28
2025-12-24	78.810	79.410	78.810	79.190	77.791	9
2025-12-23	78.200	79.620	78.200	79.500	78.096	7
2025-12-22	79.250	79.666	78.550	79.170	77.771	185
2025-12-19	80.170	80.170	79.560	79.660	78.253	32
2025-12-18	77.980	79.325	77.980	79.325	77.924	46
2025-12-17	77.100	77.820	77.100	77.820	76.445	4
2025-12-16	76.750	77.666	76.750	77.240	75.876	34
2025-12-15	77.770	78.000	76.260	76.470	75.119	196
2025-12-12	76.260	76.806	76.260	76.616	75.263	3,824
2025-12-11	74.010	76.300	74.010	76.300	74.952	104
2025-12-10	73.400	73.597	73.100	73.100	71.809	22
2025-12-09	73.325	73.820	72.640	73.584	72.284	58
2025-12-08	73.000	73.710	71.650	72.997	71.707	40
2025-12-05	74.880	74.880	74.180	74.529	73.212	186
2025-12-04	73.504	73.547	73.504	73.547	72.248	25
2025-12-03	74.830	74.830	73.280	73.590	72.290	27
2025-12-02	75.000	75.000	74.758	74.758	73.437	75
2025-12-01	75.500	76.400	75.500	75.580	74.245	4
2025-11-28	76.100	76.990	75.980	75.980	74.638	105
2025-11-26	76.280	76.750	76.190	76.362	75.013	16
2025-11-25	76.500	77.170	75.660	77.170	75.807	6
2025-11-24	74.950	75.490	74.800	75.490	74.156	20
2025-11-21	75.920	76.980	75.920	75.920	74.579	495
2025-11-20	77.530	77.530	76.630	76.630	75.276	3
2025-11-19	77.260	77.400	76.349	76.640	75.286	102
2025-11-18	75.670	76.860	75.130	76.860	75.502	9
2025-11-17	75.470	77.750	75.470	76.375	75.026	10
2025-11-14	76.730	77.330	76.110	77.180	75.817	26
2025-11-13	77.690	77.710	77.350	77.350	75.984	14
2025-11-12	76.210	77.903	76.210	77.684	76.311	123
2025-11-11	77.300	77.458	76.420	77.290	75.925	20
2025-11-10	77.550	78.100	77.550	78.100	76.720	35
2025-11-07	75.918	77.449	74.240	77.449	76.081	59
2025-11-06	76.920	76.920	76.900	76.900	75.542	5
2025-11-05	77.620	78.730	76.560	76.750	75.394	517
2025-11-04	75.000	78.780	75.000	77.800	76.426	7
2025-11-03	72.760	73.387	72.700	72.770	71.485	21
2025-10-31	73.130	73.520	73.002	73.002	71.712	469
2025-10-30	75.200	75.200	73.940	74.041	72.733	35
2025-10-29	74.000	75.070	74.000	75.070	73.744	446

← NewerPage 4 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.