Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	76.120	76.120	74.740	74.970	73.646	42
2025-10-27	76.550	76.940	75.850	75.880	74.540	6
2025-10-24	75.950	76.060	75.950	76.060	74.716	301
2025-10-23	76.176	76.540	76.176	76.540	75.188	4
2025-10-22	76.380	76.440	76.380	76.440	74.638	72
2025-10-21	75.490	75.490	75.490	75.490	73.710	4
2025-10-20	75.850	76.009	75.040	76.009	74.217	77
2025-10-17	73.660	74.294	73.660	74.294	72.542	9
2025-10-16	75.470	75.470	74.400	74.470	72.714	20
2025-10-15	76.530	76.530	75.800	75.800	74.013	27
2025-10-14	75.010	75.430	75.010	75.430	73.652	4
2025-10-13	76.000	76.410	75.581	75.589	73.807	220
2025-10-10	76.450	77.340	75.980	75.980	74.189	6
2025-10-09	78.940	78.940	76.990	76.990	75.175	277
2025-10-08	78.970	78.970	77.978	78.699	76.844	157
2025-10-07	78.422	79.190	77.200	78.460	76.610	11
2025-10-06	79.540	79.960	78.670	78.670	76.815	164
2025-10-03	79.489	79.489	78.850	79.360	77.489	99
2025-10-02	78.270	78.500	77.880	78.410	76.561	13
2025-10-01	77.360	78.010	77.360	78.010	76.170	97
2025-09-30	77.010	77.870	77.010	77.383	75.558	118
2025-09-29	78.870	78.870	77.420	77.420	75.595	97
2025-09-26	77.600	78.320	77.600	78.040	76.200	30
2025-09-25	76.490	76.500	76.424	76.424	74.622	15
2025-09-24	76.700	77.524	76.700	77.040	75.224	34
2025-09-23	75.800	77.330	75.510	77.330	75.507	16
2025-09-22	75.810	75.810	75.660	75.760	73.974	8
2025-09-19	76.930	76.930	76.070	76.186	74.390	5
2025-09-18	74.540	75.820	74.540	75.760	73.974	11
2025-09-17	74.010	75.000	74.010	75.000	73.232	8
2025-09-16	74.510	74.940	73.717	74.120	72.372	81
2025-09-15	74.950	76.230	74.950	75.698	73.914	35
2025-09-12	75.300	75.384	75.070	75.384	73.607	39
2025-09-11	73.340	74.150	73.340	74.080	72.333	23
2025-09-10	73.150	73.550	71.710	73.220	71.494	18
2025-09-09	73.775	73.775	73.050	73.050	71.328	20
2025-09-08	73.560	73.810	72.610	73.161	71.436	486
2025-09-05	73.070	73.700	73.070	73.080	71.357	3
2025-09-04	73.270	73.418	72.787	72.940	71.220	67
2025-09-03	70.200	73.008	69.130	72.104	70.404	82
2025-09-02	69.320	69.335	68.720	68.930	67.305	638
2025-08-29	69.270	69.916	69.270	69.916	68.268	19
2025-08-28	69.340	69.480	68.970	68.970	67.344	14
2025-08-27	69.050	69.640	69.050	69.460	67.822	6
2025-08-26	69.100	69.490	68.730	69.490	67.852	219
2025-08-22	70.430	70.430	68.740	70.262	68.605	45
2025-08-21	69.370	69.820	69.370	69.455	67.817	35
2025-08-20	69.440	69.520	69.440	69.520	67.881	27
2025-08-19	68.650	68.889	68.650	68.889	67.265	300
2025-08-18	69.500	69.500	68.410	68.710	67.090	1,326
2025-08-15	71.190	71.210	69.281	69.281	67.648	27
2025-08-14	70.820	71.160	70.230	70.991	69.317	380
2025-08-13	70.620	71.075	70.340	70.485	68.823	160
2025-08-12	69.995	70.530	69.830	70.493	68.831	381
2025-08-11	69.230	69.880	69.230	69.305	67.671	300
2025-08-08	69.450	69.500	68.430	69.350	67.715	134
2025-08-07	71.310	71.310	68.990	68.990	67.363	228
2025-08-06	71.810	71.810	70.270	70.800	69.131	113
2025-08-05	70.100	70.965	69.660	70.270	68.613	19
2025-08-04	71.500	71.500	69.491	69.491	67.853	716

← NewerPage 5 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.