Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 175.90 | 0 |
| 2022-07-01 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 175.90 | 1 |
| 2022-06-30 | 1,419.44 | 1,433.44 | 1,418.32 | 1,433.44 | 177.07 | 8,867 |
| 2022-06-29 | 1,441.20 | 1,441.20 | 1,433.20 | 1,433.20 | 177.04 | 890 |
| 2022-06-28 | 1,465.12 | 1,465.12 | 1,465.12 | 1,465.12 | 180.98 | 70 |
| 2022-06-27 | 1,422.64 | 1,422.64 | 1,422.64 | 1,422.64 | 175.73 | 40 |
| 2022-06-24 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 170.96 | 0 |
| 2022-06-23 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 170.96 | 50 |
| 2022-06-22 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 169.48 | 50 |
| 2022-06-21 | 1,369.20 | 1,369.20 | 1,369.20 | 1,369.20 | 169.13 | 90 |
| 2022-06-20 | 1,399.04 | 1,399.04 | 1,399.04 | 1,399.04 | 172.82 | 0 |
| 2022-06-17 | 1,399.04 | 1,399.04 | 1,399.04 | 1,399.04 | 172.82 | 0 |
| 2022-06-15 | 1,399.04 | 1,399.04 | 1,399.04 | 1,399.04 | 172.82 | 800 |
| 2022-06-14 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 173.40 | 0 |
| 2022-06-13 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 173.40 | 0 |
| 2022-06-10 | 1,403.76 | 1,403.76 | 1,403.76 | 1,403.76 | 173.40 | 50 |
| 2022-06-09 | 1,416.96 | 1,416.96 | 1,415.52 | 1,415.52 | 174.85 | 1,000 |
| 2022-06-08 | 1,430.08 | 1,430.08 | 1,430.08 | 1,430.08 | 176.65 | 0 |
| 2022-06-07 | 1,430.08 | 1,430.08 | 1,430.08 | 1,430.08 | 176.65 | 0 |
| 2022-06-06 | 1,432.00 | 1,432.00 | 1,430.08 | 1,430.08 | 176.65 | 2,000 |
| 2022-06-03 | 1,363.36 | 1,363.36 | 1,363.36 | 1,363.36 | 168.41 | 0 |
| 2022-06-02 | 1,363.36 | 1,363.36 | 1,363.36 | 1,363.36 | 168.41 | 0 |
| 2022-06-01 | 1,363.36 | 1,363.36 | 1,363.36 | 1,363.36 | 168.41 | 0 |
| 2022-05-31 | 1,363.36 | 1,363.36 | 1,363.36 | 1,363.36 | 168.41 | 0 |
| 2022-05-30 | 1,363.36 | 1,363.36 | 1,363.36 | 1,363.36 | 168.41 | 40 |
| 2022-05-27 | 1,370.96 | 1,370.96 | 1,370.96 | 1,370.96 | 169.35 | 5 |
| 2022-05-26 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 0 |
| 2022-05-25 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 0 |
| 2022-05-24 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 0 |
| 2022-05-23 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 0 |
| 2022-05-20 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 0 |
| 2022-05-19 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 0 |
| 2022-05-18 | 1,422.96 | 1,422.96 | 1,422.96 | 1,422.96 | 175.77 | 30 |
| 2022-05-17 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 173.92 | 0 |
| 2022-05-16 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 173.92 | 0 |
| 2022-05-13 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 173.92 | 1 |
| 2022-05-12 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | 183.61 | 0 |
| 2022-05-11 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | 183.61 | 0 |
| 2022-05-10 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | 183.61 | 0 |
| 2022-05-09 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | 183.61 | 12 |
| 2022-05-06 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-05-05 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-05-04 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-05-03 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-05-02 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-04-29 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-04-28 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.32 | 0 |
| 2022-04-27 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.14 | 0 |
| 2022-04-26 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.14 | 0 |
| 2022-04-25 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 153.14 | 300 |
| 2022-04-22 | 1,286.88 | 1,286.88 | 1,286.88 | 1,286.88 | 158.78 | 5 |
| 2022-04-20 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 153.98 | 2 |
| 2022-04-19 | 1,224.80 | 1,224.80 | 1,224.80 | 1,224.80 | 151.12 | 0 |
| 2022-04-18 | 1,224.80 | 1,224.80 | 1,224.80 | 1,224.80 | 151.12 | 4 |
| 2022-04-14 | 1,231.20 | 1,231.20 | 1,231.20 | 1,231.20 | 151.91 | 6 |
| 2022-04-13 | 1,219.28 | 1,219.28 | 1,219.28 | 1,219.28 | 150.44 | 0 |
| 2022-04-12 | 1,219.28 | 1,219.28 | 1,219.28 | 1,219.28 | 150.44 | 0 |
| 2022-04-11 | 1,219.28 | 1,219.28 | 1,219.28 | 1,219.28 | 150.44 | 0 |
| 2022-04-08 | 1,219.28 | 1,219.28 | 1,219.28 | 1,219.28 | 150.44 | 300 |
| 2022-04-07 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | 143.73 | 0 |
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.