Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	64.210	64.500	64.210	64.443	61.884	24
2024-11-04	64.240	64.770	64.010	64.570	62.005	1,059
2024-11-01	64.430	64.430	64.035	64.035	61.492	262
2024-10-31	64.070	64.710	63.730	64.450	61.890	580
2024-10-30	63.150	64.880	63.150	64.320	61.765	183
2024-10-29	61.540	61.780	61.400	61.400	58.961	33
2024-10-28	62.190	62.297	61.880	61.965	59.504	107
2024-10-25	62.570	63.120	61.580	61.580	59.134	1,152
2024-10-24	63.320	63.520	63.180	63.330	60.411	80
2024-10-23	62.830	63.510	62.830	63.500	60.574	243
2024-10-22	63.846	63.846	62.610	63.380	60.459	130
2024-10-21	63.950	63.960	63.270	63.330	60.411	1,726
2024-10-18	64.190	64.190	63.580	63.860	60.917	102
2024-10-17	64.320	64.320	63.730	63.730	60.793	55
2024-10-16	63.690	64.226	63.645	63.718	60.781	139
2024-10-15	63.210	63.740	62.960	63.700	60.764	287
2024-10-14	62.675	63.050	61.620	62.810	59.915	107
2024-10-11	61.910	63.070	61.910	62.711	59.820	57,031
2024-10-10	61.650	62.150	61.322	61.380	58.551	253
2024-10-09	60.760	61.800	60.760	61.400	58.570	165,767
2024-10-08	61.650	61.650	60.620	60.845	58.041	1,157
2024-10-07	61.180	61.650	61.140	61.480	58.647	128
2024-10-04	59.998	61.305	59.998	61.195	58.375	1,646
2024-10-03	57.840	59.540	57.840	59.194	56.466	103
2024-10-02	59.380	59.610	59.330	59.530	56.786	45
2024-10-01	58.832	59.180	58.435	58.966	56.248	211
2024-09-30	57.870	58.860	57.870	58.790	56.081	670
2024-09-27	58.280	58.928	57.960	58.590	55.890	332
2024-09-26	57.720	58.060	57.610	58.060	55.384	1,034
2024-09-25	57.800	57.800	57.360	57.590	54.935	18
2024-09-24	58.320	58.548	57.668	57.668	55.010	330
2024-09-23	57.605	58.230	57.460	58.155	55.475	979
2024-09-20	56.960	57.390	56.690	57.390	54.745	33
2024-09-19	57.040	57.040	56.100	56.890	54.268	34
2024-09-18	56.500	56.940	56.300	56.595	53.987	59
2024-09-17	56.540	56.670	56.360	56.550	53.944	222
2024-09-16	55.685	55.940	55.360	55.940	53.362	82
2024-09-13	54.711	55.130	54.711	54.920	52.389	261
2024-09-12	53.663	54.150	53.663	54.150	51.654	163
2024-09-11	53.764	53.764	52.977	52.990	50.548	347
2024-09-10	54.500	54.500	53.862	53.862	51.380	12
2024-09-09	53.990	54.270	53.810	54.270	51.769	565
2024-09-06	54.950	55.110	54.120	54.185	51.688	148
2024-09-05	55.380	55.380	54.750	54.750	52.227	4
2024-09-04	55.060	55.450	55.060	55.122	52.581	1,194
2024-09-03	55.360	55.570	55.030	55.145	52.604	311
2024-08-30	55.000	55.460	55.000	55.280	52.732	190
2024-08-29	55.315	55.460	55.315	55.460	52.904	264
2024-08-28	54.410	55.390	54.410	55.055	52.518	102
2024-08-27	55.280	55.280	54.640	54.750	52.227	216
2024-08-23	54.250	54.540	54.170	54.300	51.798	158
2024-08-22	53.930	54.190	53.800	54.190	51.693	18
2024-08-21	53.765	54.770	53.765	54.020	51.530	1,052
2024-08-20	54.330	54.330	54.032	54.130	51.635	251
2024-08-19	55.190	55.190	54.810	55.060	52.522	641
2024-08-16	54.820	55.370	54.540	55.200	52.656	105
2024-08-15	54.590	54.750	54.420	54.600	52.084	435
2024-08-14	54.120	54.150	54.010	54.010	51.521	84
2024-08-13	53.420	53.540	53.139	53.470	51.006	56
2024-08-12	53.599	53.850	53.340	53.340	50.882	114

← NewerPage 9 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.