Unum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-12	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-11	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-08	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-06	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-05	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-04	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-09-01	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-08-31	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-08-30	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-08-29	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-08-28	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-08-25	1,908.56	1,908.56	1,908.56	1,908.56	236.97	0
2023-08-24	1,908.56	1,908.56	1,908.56	1,908.56	236.97	13
2023-08-23	1,952.00	1,952.00	1,952.00	1,952.00	242.36	0
2023-08-22	1,952.00	1,952.00	1,952.00	1,952.00	242.36	0
2023-08-21	1,952.00	1,952.00	1,952.00	1,952.00	242.36	1,000
2023-08-18	1,943.60	1,943.60	1,943.60	1,943.60	241.32	1,000
2023-08-17	1,969.20	1,969.20	1,956.32	1,956.32	242.90	31
2023-08-16	1,968.00	1,968.00	1,952.00	1,952.00	242.36	50
2023-08-15	1,946.00	1,952.00	1,946.00	1,952.00	242.36	350
2023-08-14	1,944.00	1,960.00	1,944.00	1,960.00	243.35	50
2023-08-11	1,906.00	1,932.80	1,906.00	1,932.80	239.98	125
2023-08-10	1,922.96	1,922.96	1,892.24	1,892.24	234.94	190
2023-08-09	1,933.60	1,933.60	1,933.60	1,933.60	240.08	10
2023-08-08	1,968.88	1,968.88	1,948.56	1,955.20	242.76	320
2023-08-07	1,996.00	2,004.00	1,996.00	2,004.00	248.82	20
2023-08-04	1,978.00	1,985.12	1,958.08	1,963.12	243.74	135
2023-08-03	1,938.80	1,963.60	1,938.80	1,963.60	243.80	100
2023-08-02	1,913.36	1,913.36	1,913.36	1,913.36	237.56	10
2023-08-01	1,866.00	1,866.00	1,866.00	1,866.00	231.68	5
2023-07-31	1,862.96	1,862.96	1,862.96	1,862.96	231.31	0
2023-07-28	1,862.96	1,862.96	1,862.96	1,862.96	231.31	0
2023-07-27	1,862.96	1,862.96	1,862.96	1,862.96	231.31	10
2023-07-26	1,858.00	1,858.00	1,858.00	1,858.00	230.46	0
2023-07-25	1,858.00	1,858.00	1,858.00	1,858.00	230.46	25
2023-07-24	1,851.44	1,851.44	1,851.44	1,851.44	229.65	400
2023-07-21	1,884.00	1,884.00	1,884.00	1,884.00	233.69	0
2023-07-20	1,878.40	1,884.00	1,875.20	1,884.00	233.69	600
2023-07-19	1,869.60	1,869.60	1,869.60	1,869.60	231.90	0
2023-07-18	1,880.00	1,880.00	1,863.60	1,869.60	231.90	950
2023-07-17	1,838.00	1,865.12	1,838.00	1,865.12	231.35	300
2023-07-14	1,812.00	1,812.00	1,812.00	1,812.00	224.76	200
2023-07-13	1,817.60	1,825.44	1,817.60	1,825.44	226.42	250
2023-07-12	1,855.20	1,855.20	1,841.76	1,841.76	228.45	200
2023-07-11	1,912.96	1,918.80	1,894.08	1,894.08	234.94	100
2023-07-10	1,908.16	1,908.16	1,887.92	1,887.92	234.17	300
2023-07-07	1,917.20	1,920.80	1,917.20	1,920.80	238.25	375
2023-07-06	1,872.16	1,901.92	1,872.16	1,901.92	235.91	75
2023-07-05	1,861.20	1,862.40	1,861.20	1,862.40	231.01	600
2023-07-04	1,848.00	1,848.00	1,848.00	1,848.00	229.22	0
2023-07-03	1,848.00	1,848.00	1,848.00	1,848.00	229.22	0
2023-06-30	1,848.00	1,848.00	1,848.00	1,848.00	229.22	300
2023-06-29	1,848.40	1,848.40	1,848.40	1,848.40	229.27	300
2023-06-28	1,828.16	1,828.16	1,814.40	1,814.40	225.06	425
2023-06-27	1,782.80	1,802.00	1,782.80	1,802.00	223.52	225
2023-06-26	1,767.68	1,776.16	1,767.68	1,776.16	220.31	200
2023-06-23	1,768.64	1,768.64	1,754.00	1,754.00	217.56	4,100
2023-06-22	1,768.00	1,768.00	1,768.00	1,768.00	219.30	0
2023-06-21	1,768.00	1,768.00	1,768.00	1,768.00	219.30	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.8385 USD
2026-04-23	1.6129 USD
2026-01-29	1.6626 USD
2025-10-23	1.7099 USD
2025-07-24	1.7437 USD
2025-04-24	1.6635 USD
2025-01-23	1.6750 USD
2024-10-24	1.6934 USD
2024-07-25	1.5943 USD
2024-04-25	1.3051 USD
2024-01-25	1.2624 USD
2023-10-26	1.2447 USD
2023-07-27	1.8192 USD
2023-04-27	1.6393 USD
2023-01-26	1.7069 USD
2022-10-27	1.7574 USD
2022-07-28	1.7062 USD
2022-04-28	1.4390 USD
2022-01-27	1.5182 USD
2021-10-28	1.6750 USD
2021-07-29	1.6104 USD
2021-04-29	1.5160 USD
2020-07-30	1.6104 USD
2020-04-24	1.6585 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.