Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	74.160	78.740	74.080	77.730	75.058	492
2025-02-04	75.670	76.790	75.670	76.170	73.551	387
2025-02-03	73.720	76.510	73.140	76.510	73.880	304
2025-01-31	76.760	78.110	76.690	76.870	74.227	532
2025-01-30	78.230	78.230	76.660	77.250	74.594	217
2025-01-29	76.360	77.640	76.360	77.240	74.585	31
2025-01-28	75.355	76.440	75.190	76.310	73.687	27
2025-01-27	75.160	75.510	74.960	75.470	72.875	123
2025-01-24	75.160	75.580	74.874	74.950	72.373	1,088
2025-01-23	75.600	76.140	75.600	75.970	72.953	163
2025-01-22	75.167	75.590	75.050	75.338	72.346	1,768
2025-01-21	76.610	77.490	75.030	75.460	72.463	2,418
2025-01-17	74.700	75.330	74.300	74.970	71.992	171
2025-01-16	73.360	73.910	73.360	73.910	70.974	48
2025-01-15	73.700	74.000	72.950	73.229	70.320	57
2025-01-14	72.130	72.540	72.130	72.410	69.534	10
2025-01-13	72.930	73.060	71.800	72.235	69.366	81
2025-01-10	72.280	72.280	71.380	71.870	69.015	296
2025-01-08	73.370	73.370	71.525	72.290	69.418	242
2025-01-07	72.920	72.920	72.920	72.920	70.024	106
2025-01-06	73.140	73.910	73.100	73.630	70.706	119
2025-01-03	73.245	73.620	72.962	73.260	70.350	58
2025-01-02	72.847	73.490	72.776	73.040	70.139	180
2024-12-31	73.420	73.420	73.146	73.147	70.241	84
2024-12-30	72.550	73.275	72.550	73.275	70.364	55
2024-12-27	73.290	73.960	72.720	72.980	70.081	213
2024-12-24	72.810	73.230	72.752	73.131	70.226	15
2024-12-23	71.437	72.655	71.437	72.655	69.770	551
2024-12-20	70.620	72.375	70.620	72.375	69.500	132
2024-12-19	71.591	72.050	71.024	71.024	68.203	190
2024-12-18	73.280	73.280	71.530	71.530	68.689	149
2024-12-17	72.850	73.360	72.720	73.060	70.158	137
2024-12-16	72.620	74.960	72.620	73.870	70.936	130
2024-12-13	73.797	73.925	73.569	73.834	70.901	4,126
2024-12-12	74.130	74.589	73.807	73.815	70.883	367
2024-12-11	73.080	73.340	72.064	72.590	69.707	370
2024-12-10	73.460	73.460	72.410	72.830	69.937	1,471
2024-12-09	75.050	75.510	74.196	74.196	71.249	1,032
2024-12-06	76.080	76.080	74.996	75.180	72.194	823
2024-12-05	75.730	76.420	75.730	76.276	73.247	1,461
2024-12-04	75.700	76.130	74.845	74.855	71.882	2,587
2024-12-03	76.360	76.410	75.720	76.100	73.077	1,945
2024-12-02	77.010	77.360	76.240	76.470	73.433	839
2024-11-29	77.450	77.720	76.810	77.034	73.974	1,161
2024-11-27	76.480	77.155	76.480	76.930	73.875	766
2024-11-26	76.015	76.110	75.110	75.900	72.885	1,244
2024-11-25	76.100	76.650	75.673	76.650	73.606	1,138
2024-11-22	75.720	76.200	74.350	76.010	72.991	1,046
2024-11-21	74.266	75.900	74.266	75.760	72.751	309
2024-11-20	72.520	72.650	72.170	72.415	69.539	355
2024-11-19	71.500	72.022	71.117	72.022	69.161	513
2024-11-18	73.280	73.600	72.830	72.938	70.041	1,703
2024-11-15	72.430	73.090	72.430	72.860	69.966	807
2024-11-14	71.920	72.905	71.920	72.190	69.323	875
2024-11-13	70.670	71.360	70.670	71.310	68.478	497
2024-11-12	70.105	70.950	70.105	70.680	67.873	48
2024-11-11	70.400	71.180	70.400	70.409	67.613	566
2024-11-08	69.511	69.587	69.127	69.409	66.652	693
2024-11-07	69.556	69.584	69.085	69.583	66.820	528
2024-11-06	67.535	70.258	67.535	69.690	66.922	1,746

← NewerPage 8 of 20 · 1,197 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.