Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	71.000	71.000	68.807	69.805	68.159	451
2025-07-31	72.017	72.017	70.770	71.150	69.473	38
2025-07-30	78.180	78.180	70.010	72.989	71.268	1,532
2025-07-29	80.840	81.260	80.500	80.780	78.875	428
2025-07-28	80.399	80.960	80.050	80.050	78.163	411
2025-07-25	79.750	80.708	79.750	80.708	78.805	8
2025-07-24	80.188	80.890	80.150	80.150	77.811	262
2025-07-23	81.361	81.500	80.530	80.785	78.428	28
2025-07-22	79.980	79.980	79.770	79.960	77.627	8
2025-07-21	81.500	81.500	80.430	81.115	78.748	552
2025-07-18	81.100	81.390	80.200	81.060	78.695	39
2025-07-17	80.880	80.920	80.070	80.670	78.316	90
2025-07-16	79.405	80.275	79.270	80.275	77.933	350
2025-07-15	81.580	81.580	80.200	80.403	78.057	429
2025-07-14	80.100	81.170	80.100	81.170	78.801	574
2025-07-11	80.490	80.490	79.630	79.790	77.462	31
2025-07-10	79.555	79.954	79.530	79.900	77.568	63
2025-07-09	81.710	81.710	79.520	79.899	77.567	377
2025-07-08	81.890	82.210	81.012	81.340	78.966	240
2025-07-07	82.100	83.065	81.959	81.970	79.578	143
2025-07-03	81.641	82.280	81.140	81.800	79.413	283
2025-07-02	85.180	85.180	80.915	80.915	78.554	265
2025-07-01	81.230	82.424	80.920	82.280	79.879	309
2025-06-30	80.630	80.870	80.440	80.662	78.308	210
2025-06-27	79.100	80.640	79.100	80.610	78.258	30
2025-06-26	78.730	79.370	77.380	79.351	77.035	77
2025-06-25	79.000	79.000	78.530	78.820	76.520	97
2025-06-24	80.550	80.550	79.670	79.735	77.408	126
2025-06-23	79.459	79.640	78.820	79.640	77.316	94
2025-06-20	79.000	79.500	78.480	79.041	76.735	136
2025-06-18	78.130	78.670	78.130	78.670	76.374	10
2025-06-17	78.290	78.700	76.901	76.901	74.657	38
2025-06-16	78.670	79.190	78.150	79.154	76.844	9
2025-06-13	78.930	78.930	78.120	78.672	76.376	35
2025-06-12	78.170	78.768	77.150	78.768	76.469	18
2025-06-11	78.630	79.340	78.630	78.760	76.462	67
2025-06-10	79.960	80.420	79.460	79.460	77.141	44
2025-06-09	81.285	81.470	78.842	80.200	77.860	323
2025-06-06	81.120	81.320	80.290	80.980	78.617	115
2025-06-05	80.680	80.680	79.650	80.072	77.735	301
2025-06-04	82.330	82.720	81.662	81.662	79.279	413
2025-06-03	81.330	82.712	80.980	81.940	79.549	504
2025-06-02	81.720	81.809	80.930	81.490	79.112	589
2025-05-30	81.700	81.700	81.260	81.570	79.190	7
2025-05-29	80.790	80.840	80.790	80.840	78.481	6
2025-05-28	81.090	81.730	81.040	81.319	78.946	50
2025-05-27	80.920	81.150	80.160	81.150	78.782	107
2025-05-23	78.855	79.848	78.740	79.848	77.518	1,338
2025-05-22	80.000	80.140	79.760	79.880	77.549	33
2025-05-21	81.970	81.970	81.000	81.000	78.636	13
2025-05-20	82.370	82.920	81.930	82.422	80.016	191
2025-05-19	81.880	82.208	81.620	82.208	79.809	1,047
2025-05-16	80.730	82.220	80.390	82.220	79.821	31
2025-05-15	79.465	80.410	79.000	80.380	78.034	29
2025-05-14	81.150	81.150	79.682	79.682	77.357	143
2025-05-13	81.680	81.680	81.465	81.465	79.088	42
2025-05-12	81.029	81.029	80.900	80.900	78.539	20
2025-05-09	80.315	80.315	80.315	80.315	77.971	46
2025-05-08	81.050	81.422	81.050	81.422	79.046	11
2025-05-07	79.998	80.920	79.690	80.680	78.326	843

← NewerPage 6 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.