Unum Group historical data

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

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

← NewerPage 18 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.