Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | 143.73 | 0 |
| 2022-04-05 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | 143.73 | 2,000 |
| 2022-04-04 | 1,135.20 | 1,135.20 | 1,135.20 | 1,135.20 | 140.06 | 24 |
| 2022-04-01 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 145.10 | 2 |
| 2022-03-31 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 148.50 | 0 |
| 2022-03-30 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 148.50 | 0 |
| 2022-03-29 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 148.50 | 0 |
| 2022-03-28 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 148.50 | 0 |
| 2022-03-25 | 1,200.08 | 1,203.60 | 1,200.08 | 1,203.60 | 148.50 | 260 |
| 2022-03-24 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-23 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-22 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-21 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-18 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-17 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-16 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-15 | 1,135.92 | 1,135.92 | 1,135.92 | 1,135.92 | 140.15 | 0 |
| 2022-03-14 | 1,119.92 | 1,135.92 | 1,119.92 | 1,135.92 | 140.15 | 200 |
| 2022-03-11 | 1,112.00 | 1,113.04 | 1,112.00 | 1,113.04 | 137.33 | 100 |
| 2022-03-10 | 1,102.08 | 1,102.08 | 1,094.24 | 1,094.24 | 135.01 | 150 |
| 2022-03-09 | 1,088.64 | 1,088.64 | 1,088.64 | 1,088.64 | 134.32 | 1 |
| 2022-03-08 | 1,088.64 | 1,088.64 | 1,088.64 | 1,088.64 | 134.32 | 22 |
| 2022-03-07 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-03-04 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-03-03 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-03-02 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-02-25 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-02-24 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-02-23 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-02-22 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-02-21 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 144.79 | 0 |
| 2022-02-18 | 1,183.12 | 1,183.12 | 1,173.52 | 1,173.52 | 144.79 | 2,100 |
| 2022-02-17 | 1,191.68 | 1,191.68 | 1,185.60 | 1,185.60 | 146.28 | 10 |
| 2022-02-16 | 1,190.40 | 1,190.40 | 1,190.40 | 1,190.40 | 146.87 | 0 |
| 2022-02-15 | 1,190.40 | 1,190.40 | 1,190.40 | 1,190.40 | 146.87 | 0 |
| 2022-02-14 | 1,195.20 | 1,195.20 | 1,190.40 | 1,190.40 | 146.87 | 3 |
| 2022-02-11 | 1,240.80 | 1,240.80 | 1,231.28 | 1,231.28 | 151.92 | 3,854 |
| 2022-02-10 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 133.08 | 0 |
| 2022-02-09 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 133.08 | 0 |
| 2022-02-08 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 133.08 | 0 |
| 2022-02-07 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 133.08 | 0 |
| 2022-02-04 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 133.08 | 0 |
| 2022-02-03 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 133.08 | 0 |
| 2022-02-02 | 1,085.04 | 1,102.40 | 1,078.64 | 1,078.64 | 133.08 | 1,200 |
| 2022-02-01 | 1,069.04 | 1,069.04 | 1,069.04 | 1,069.04 | 131.90 | 0 |
| 2022-01-31 | 1,071.20 | 1,071.20 | 1,069.04 | 1,069.04 | 131.90 | 1,842 |
| 2022-01-28 | 1,079.92 | 1,079.92 | 1,048.72 | 1,072.80 | 132.36 | 450 |
| 2022-01-27 | 1,123.92 | 1,123.92 | 1,096.00 | 1,096.00 | 135.23 | 299 |
| 2022-01-26 | 1,112.64 | 1,112.64 | 1,112.64 | 1,112.64 | 137.09 | 0 |
| 2022-01-25 | 1,112.64 | 1,112.64 | 1,112.64 | 1,112.64 | 137.09 | 600 |
| 2022-01-24 | 1,080.00 | 1,080.96 | 1,079.52 | 1,080.88 | 133.18 | 1,200 |
| 2022-01-21 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-20 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-19 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-18 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-17 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-14 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-13 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 0 |
| 2022-01-12 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 148.60 | 2,000 |
| 2022-01-11 | 1,235.52 | 1,235.52 | 1,235.52 | 1,235.52 | 152.23 | 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.