Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,615.44 | 1,615.44 | 1,615.44 | 1,615.44 | 199.79 | 0 |
| 2022-09-26 | 1,615.44 | 1,615.44 | 1,615.44 | 1,615.44 | 199.79 | 0 |
| 2022-09-23 | 1,610.80 | 1,615.44 | 1,610.80 | 1,615.44 | 199.79 | 1,222 |
| 2022-09-22 | 1,665.76 | 1,665.76 | 1,665.76 | 1,665.76 | 206.01 | 0 |
| 2022-09-21 | 1,684.40 | 1,684.40 | 1,665.76 | 1,665.76 | 206.01 | 806 |
| 2022-09-20 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 210.74 | 0 |
| 2022-09-19 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 210.74 | 0 |
| 2022-09-16 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 210.74 | 0 |
| 2022-09-15 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 210.74 | 6 |
| 2022-09-14 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-13 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-12 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-09 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-08 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-06 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-05 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-02 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-09-01 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-31 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-30 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-29 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-26 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-25 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-24 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-23 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 0 |
| 2022-08-22 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 199.29 | 80 |
| 2022-08-19 | 1,636.96 | 1,636.96 | 1,636.96 | 1,636.96 | 202.45 | 210 |
| 2022-08-18 | 1,633.68 | 1,633.68 | 1,633.68 | 1,633.68 | 202.04 | 210 |
| 2022-08-17 | 1,620.08 | 1,620.08 | 1,620.08 | 1,620.08 | 200.36 | 60 |
| 2022-08-16 | 1,610.72 | 1,610.72 | 1,610.72 | 1,610.72 | 199.20 | 70 |
| 2022-08-15 | 1,570.32 | 1,570.32 | 1,570.32 | 1,570.32 | 194.21 | 10 |
| 2022-08-12 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | 184.32 | 0 |
| 2022-08-11 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | 184.32 | 0 |
| 2022-08-10 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | 184.32 | 0 |
| 2022-08-09 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | 184.32 | 0 |
| 2022-08-08 | 1,478.48 | 1,490.40 | 1,478.48 | 1,490.40 | 184.32 | 89 |
| 2022-08-05 | 1,491.04 | 1,491.04 | 1,491.04 | 1,491.04 | 184.40 | 380 |
| 2022-08-04 | 1,480.00 | 1,480.00 | 1,478.88 | 1,478.88 | 182.90 | 280 |
| 2022-08-03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 165.72 | 0 |
| 2022-08-02 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 165.72 | 0 |
| 2022-08-01 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 165.72 | 0 |
| 2022-07-29 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 165.72 | 1 |
| 2022-07-28 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 176.61 | 0 |
| 2022-07-27 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 176.39 | 0 |
| 2022-07-26 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 176.39 | 0 |
| 2022-07-25 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 176.39 | 0 |
| 2022-07-22 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 176.39 | 0 |
| 2022-07-21 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 176.39 | 0 |
| 2022-07-20 | 1,441.12 | 1,441.12 | 1,428.00 | 1,428.00 | 176.39 | 8,060 |
| 2022-07-19 | 1,424.16 | 1,436.40 | 1,424.16 | 1,435.52 | 177.32 | 5,270 |
| 2022-07-18 | 1,425.92 | 1,425.92 | 1,425.92 | 1,425.92 | 176.14 | 110 |
| 2022-07-15 | 1,406.24 | 1,406.24 | 1,406.24 | 1,406.24 | 173.71 | 0 |
| 2022-07-14 | 1,406.24 | 1,406.24 | 1,406.24 | 1,406.24 | 173.71 | 0 |
| 2022-07-13 | 1,406.24 | 1,406.24 | 1,406.24 | 1,406.24 | 173.71 | 10 |
| 2022-07-12 | 1,457.20 | 1,457.20 | 1,457.20 | 1,457.20 | 180.00 | 30 |
| 2022-07-11 | 1,441.04 | 1,441.04 | 1,441.04 | 1,441.04 | 178.00 | 80 |
| 2022-07-08 | 1,409.76 | 1,409.76 | 1,409.76 | 1,409.76 | 174.14 | 0 |
| 2022-07-07 | 1,409.76 | 1,409.76 | 1,409.76 | 1,409.76 | 174.14 | 100 |
| 2022-07-06 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 167.01 | 120 |
| 2022-07-05 | 1,363.44 | 1,363.44 | 1,363.44 | 1,363.44 | 168.42 | 80 |
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.