Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	78.270	79.510	78.270	79.500	77.180	27
2025-05-02	78.678	79.640	77.790	79.600	77.277	557
2025-05-01	77.700	78.090	76.830	78.060	75.782	93
2025-04-30	74.650	77.680	74.120	77.090	74.840	353
2025-04-29	79.270	79.270	78.320	79.139	76.829	93
2025-04-28	79.169	79.430	78.320	78.680	76.384	192
2025-04-25	78.230	79.010	78.120	78.120	75.840	461
2025-04-24	78.960	80.000	78.150	80.000	77.666	33
2025-04-23	78.600	80.450	78.150	78.430	75.734	73
2025-04-22	75.650	76.090	74.700	76.090	73.474	18
2025-04-17	76.470	76.790	75.700	76.670	74.034	55
2025-04-16	77.010	77.510	75.910	75.910	73.300	75
2025-04-15	77.030	78.300	77.030	77.930	75.251	14
2025-04-14	76.830	77.660	75.780	76.740	74.102	41
2025-04-11	73.625	74.110	73.160	73.160	70.645	107
2025-04-10	75.000	75.410	72.605	72.605	70.109	145
2025-04-09	70.230	73.005	69.140	73.005	70.495	18
2025-04-08	74.090	74.250	71.198	71.198	68.751	45
2025-04-07	68.730	72.837	67.020	71.266	68.816	802
2025-04-04	75.770	76.690	71.064	71.125	68.680	1,149
2025-04-03	79.605	80.330	78.760	79.659	76.920	464
2025-04-02	81.036	83.120	80.950	82.650	79.809	146
2025-04-01	81.510	82.280	80.918	82.220	79.393	565
2025-03-31	79.048	80.837	79.000	80.837	78.058	106
2025-03-28	82.000	82.000	79.590	79.755	77.013	328
2025-03-27	82.145	83.080	81.900	82.120	79.297	31
2025-03-26	83.600	83.840	82.400	82.595	79.756	308
2025-03-25	84.285	84.285	82.610	83.320	80.455	55
2025-03-24	82.210	83.120	81.540	82.550	79.712	570
2025-03-21	80.810	81.875	79.950	81.875	79.060	137
2025-03-20	80.410	81.670	80.320	81.230	78.437	117
2025-03-19	81.620	81.850	80.750	81.840	79.026	477
2025-03-18	81.740	82.020	80.882	81.178	78.387	1,891
2025-03-17	79.900	81.890	79.900	81.820	79.007	444
2025-03-14	78.380	78.380	77.510	78.084	75.400	118
2025-03-13	78.440	78.440	77.130	77.628	74.959	523
2025-03-12	78.910	79.300	76.940	77.840	75.164	105
2025-03-11	77.720	78.280	76.280	78.280	75.589	76
2025-03-10	77.700	78.920	77.250	77.250	74.594	418
2025-03-07	78.892	79.610	77.456	78.855	76.144	305
2025-03-06	80.692	80.950	79.663	79.679	76.940	70
2025-03-05	79.850	80.635	79.100	80.635	77.863	117
2025-03-04	80.210	80.800	76.936	77.297	74.640	235
2025-03-03	83.760	83.760	82.000	82.440	79.606	544
2025-02-28	82.760	82.760	80.780	80.910	78.128	385
2025-02-27	81.513	84.010	80.990	82.273	79.444	1,264
2025-02-26	76.360	77.870	76.320	77.082	74.432	2,185
2025-02-25	75.652	76.095	74.760	75.998	73.386	472
2025-02-24	74.240	75.550	74.240	75.250	72.663	15
2025-02-21	74.940	75.450	74.365	74.365	71.808	184
2025-02-20	74.680	74.770	73.670	74.259	71.706	52
2025-02-19	74.035	74.820	74.035	74.530	71.968	793
2025-02-18	74.579	74.720	73.965	73.965	71.422	1,057
2025-02-14	75.160	75.660	74.980	75.108	72.526	1,456
2025-02-13	75.230	75.840	74.465	75.177	72.593	98
2025-02-12	75.672	75.672	74.780	74.950	72.373	324
2025-02-11	76.670	77.000	75.508	75.508	72.912	197
2025-02-10	77.400	77.490	76.540	76.899	74.255	140
2025-02-07	77.050	77.920	77.050	77.490	74.826	11
2025-02-06	79.125	80.000	75.718	75.718	73.115	313

← NewerPage 7 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.