Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,235.52 | 1,235.52 | 1,235.52 | 1,235.52 | 152.23 | 3 |
| 2022-01-07 | 1,140.08 | 1,140.08 | 1,140.08 | 1,140.08 | 140.47 | 0 |
| 2022-01-06 | 1,140.08 | 1,140.08 | 1,140.08 | 1,140.08 | 140.47 | 0 |
| 2022-01-05 | 1,140.08 | 1,140.08 | 1,140.08 | 1,140.08 | 140.47 | 0 |
| 2022-01-04 | 1,140.08 | 1,140.08 | 1,140.08 | 1,140.08 | 140.47 | 0 |
| 2022-01-03 | 1,123.52 | 1,140.08 | 1,123.52 | 1,140.08 | 140.47 | 100 |
| 2021-12-30 | 1,117.04 | 1,117.04 | 1,117.04 | 1,117.04 | 137.63 | 50 |
| 2021-12-29 | 1,125.68 | 1,125.68 | 1,125.68 | 1,125.68 | 138.70 | 0 |
| 2021-12-28 | 1,119.92 | 1,125.68 | 1,119.92 | 1,125.68 | 138.70 | 60 |
| 2021-12-27 | 1,109.04 | 1,116.64 | 1,105.44 | 1,105.60 | 136.23 | 200 |
| 2021-12-23 | 1,034.32 | 1,034.32 | 1,034.32 | 1,034.32 | 127.44 | 0 |
| 2021-12-22 | 1,034.32 | 1,034.32 | 1,034.32 | 1,034.32 | 127.44 | 0 |
| 2021-12-21 | 1,034.32 | 1,034.32 | 1,034.32 | 1,034.32 | 127.44 | 0 |
| 2021-12-20 | 1,023.92 | 1,034.32 | 1,021.36 | 1,034.32 | 127.44 | 1,000 |
| 2021-12-17 | 1,064.24 | 1,064.24 | 1,064.24 | 1,064.24 | 131.13 | 0 |
| 2021-12-16 | 1,064.24 | 1,064.24 | 1,064.24 | 1,064.24 | 131.13 | 0 |
| 2021-12-15 | 1,064.24 | 1,064.24 | 1,064.24 | 1,064.24 | 131.13 | 0 |
| 2021-12-14 | 1,064.24 | 1,064.24 | 1,064.24 | 1,064.24 | 131.13 | 0 |
| 2021-12-13 | 1,064.24 | 1,064.24 | 1,064.24 | 1,064.24 | 131.13 | 800 |
| 2021-12-10 | 1,077.44 | 1,077.44 | 1,077.44 | 1,077.44 | 132.76 | 0 |
| 2021-12-09 | 1,077.44 | 1,077.44 | 1,077.44 | 1,077.44 | 132.76 | 0 |
| 2021-12-08 | 1,076.32 | 1,077.44 | 1,076.32 | 1,077.44 | 132.76 | 2 |
| 2021-12-07 | 1,063.92 | 1,063.92 | 1,063.92 | 1,063.92 | 131.09 | 0 |
| 2021-12-06 | 1,063.92 | 1,063.92 | 1,063.92 | 1,063.92 | 131.09 | 0 |
| 2021-12-03 | 1,062.80 | 1,063.92 | 1,062.80 | 1,063.92 | 131.09 | 1,109 |
| 2021-12-02 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 133.51 | 0 |
| 2021-12-01 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 133.51 | 0 |
| 2021-11-30 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 133.51 | 0 |
| 2021-11-29 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 133.51 | 4 |
| 2021-11-26 | 1,095.28 | 1,095.28 | 1,095.28 | 1,095.28 | 134.95 | 20 |
| 2021-11-25 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 0 |
| 2021-11-24 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 0 |
| 2021-11-23 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 0 |
| 2021-11-22 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 0 |
| 2021-11-19 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 0 |
| 2021-11-18 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 0 |
| 2021-11-17 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 143.42 | 10 |
| 2021-11-16 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 141.01 | 0 |
| 2021-11-12 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 141.01 | 0 |
| 2021-11-11 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 141.01 | 0 |
| 2021-11-10 | 1,121.36 | 1,144.40 | 1,121.36 | 1,144.40 | 141.01 | 3,600 |
| 2021-11-09 | 1,184.48 | 1,184.48 | 1,184.48 | 1,184.48 | 145.94 | 0 |
| 2021-11-08 | 1,184.48 | 1,184.48 | 1,184.48 | 1,184.48 | 145.94 | 0 |
| 2021-11-05 | 1,184.48 | 1,184.48 | 1,184.48 | 1,184.48 | 145.94 | 0 |
| 2021-11-04 | 1,184.48 | 1,184.48 | 1,184.48 | 1,184.48 | 145.94 | 0 |
| 2021-11-03 | 1,188.08 | 1,188.08 | 1,184.48 | 1,184.48 | 145.94 | 2,693 |
| 2021-11-01 | 1,190.40 | 1,190.40 | 1,190.40 | 1,190.40 | 146.67 | 130 |
| 2021-10-29 | 1,269.60 | 1,269.60 | 1,269.60 | 1,269.60 | 156.43 | 0 |
| 2021-10-28 | 1,269.60 | 1,269.60 | 1,269.60 | 1,269.60 | 156.43 | 0 |
| 2021-10-27 | 1,269.60 | 1,269.60 | 1,269.60 | 1,269.60 | 156.23 | 0 |
| 2021-10-26 | 1,269.60 | 1,269.60 | 1,269.60 | 1,269.60 | 156.23 | 7 |
| 2021-10-25 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 156.52 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.