STOCKS PULL BACK AFTER TARGET EARNINGS DISAPPOINT

Retail earnings, retail sales data, record U.K. inflation weighing on sentiment

Universal Corporation (UVV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.99

-0.34

(-0.64%)

At close: 03:59PM EDT

53.01

+0.02

(+0.04%)

After hours:

04:00PM EDT

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	52.95	53.26	52.54	52.99	52.99	68,117
Aug 16, 2022	52.95	53.38	52.91	53.33	53.33	109,800
Aug 15, 2022	52.86	53.51	52.85	53.15	53.15	125,700
Aug 12, 2022	52.54	53.22	52.26	53.16	53.16	147,600
Aug 11, 2022	51.97	52.67	51.69	52.52	52.52	144,900
Aug 10, 2022	51.69	51.90	51.37	51.53	51.53	131,400
Aug 09, 2022	51.79	51.81	51.17	51.34	51.34	121,100
Aug 08, 2022	52.19	52.43	51.49	51.79	51.79	162,900
Aug 05, 2022	51.48	52.70	51.25	52.06	52.06	220,400
Aug 04, 2022	54.14	54.21	50.76	51.72	51.72	310,700
Aug 03, 2022	55.06	55.48	54.14	54.19	54.19	175,300
Aug 02, 2022	56.33	56.33	55.01	55.09	55.09	146,700
Aug 01, 2022	55.87	56.57	55.73	56.21	56.21	154,900
Jul 29, 2022	56.04	56.11	55.56	55.91	55.91	109,600
Jul 28, 2022	56.05	56.37	55.74	56.05	56.05	85,400
Jul 27, 2022	56.32	56.67	55.57	56.01	56.01	82,400
Jul 26, 2022	55.66	56.22	55.59	56.19	56.19	137,300
Jul 25, 2022	55.34	55.87	55.28	55.58	55.58	101,400
Jul 22, 2022	55.16	55.57	54.80	55.33	55.33	84,700
Jul 21, 2022	54.67	55.06	54.14	55.06	55.06	136,600
Jul 20, 2022	54.81	55.31	54.58	54.74	54.74	77,100
Jul 19, 2022	54.58	55.35	54.18	54.95	54.95	127,300
Jul 18, 2022	54.20	54.63	53.91	54.13	54.13	67,700
Jul 15, 2022	54.24	54.24	53.48	54.03	54.03	130,800
Jul 14, 2022	53.03	53.76	52.68	53.62	53.62	100,200
Jul 13, 2022	54.00	54.51	53.35	53.50	53.50	89,000
Jul 12, 2022	54.07	55.60	54.05	54.57	54.57	123,100
Jul 11, 2022	53.10	54.22	53.06	53.94	53.94	224,100
Jul 08, 2022	58.36	58.45	53.05	53.06	53.06	266,500
Jul 07, 2022	59.86	60.01	59.18	59.21	59.21	216,400
Jul 06, 2022	60.16	60.47	59.19	59.47	59.47	201,700
Jul 05, 2022	60.32	60.37	58.87	60.35	60.35	301,000
Jul 01, 2022	60.40	61.13	59.95	60.81	60.81	202,100
Jun 30, 2022	60.35	61.12	60.14	60.50	60.50	249,900
Jun 29, 2022	60.88	61.30	60.17	60.61	60.61	155,400
Jun 28, 2022	61.53	62.15	60.69	60.88	60.88	123,900
Jun 27, 2022	59.95	61.25	59.51	61.00	61.00	118,000
Jun 24, 2022	58.83	59.85	58.58	59.47	59.47	325,700
Jun 23, 2022	58.08	58.57	57.49	58.36	58.36	114,900
Jun 22, 2022	58.24	58.45	56.75	57.96	57.96	149,900
Jun 21, 2022	57.72	58.75	57.47	58.40	58.40	112,600
Jun 17, 2022	56.55	57.53	56.38	57.27	57.27	465,100
Jun 16, 2022	56.57	56.59	55.22	55.84	55.84	209,100
Jun 15, 2022	56.92	57.79	56.52	56.72	56.72	124,600
Jun 14, 2022	56.73	57.18	55.91	56.81	56.81	118,900
Jun 13, 2022	59.15	59.39	56.55	56.84	56.84	181,600
Jun 10, 2022	60.00	60.05	58.82	59.65	59.65	106,000
Jun 09, 2022	61.31	61.50	60.16	60.29	60.29	101,100
Jun 08, 2022	63.16	63.16	61.21	61.48	61.48	110,200
Jun 07, 2022	62.49	63.37	62.30	63.27	63.27	83,200
Jun 06, 2022	63.37	63.52	62.65	62.79	62.79	97,900
Jun 03, 2022	63.70	63.86	62.27	62.76	62.76	105,600
Jun 02, 2022	63.85	63.94	62.37	63.69	63.69	91,400
Jun 01, 2022	64.08	64.08	62.15	63.73	63.73	97,700
May 31, 2022	63.47	64.13	62.29	63.68	63.68	137,100
May 27, 2022	62.59	63.84	62.59	63.47	63.47	95,200
May 26, 2022	62.90	64.07	62.00	62.76	62.76	112,600
May 25, 2022	61.77	63.43	61.50	63.01	63.01	124,100
May 24, 2022	60.22	61.84	60.18	61.77	61.77	105,000
May 23, 2022	59.81	61.00	59.59	60.22	60.22	117,000
May 20, 2022	59.92	60.60	59.01	59.59	59.59	133,700
May 19, 2022	62.32	62.32	59.81	60.06	60.06	131,400
May 18, 2022	61.92	63.46	61.57	62.67	62.67	155,300
May 17, 2022	61.86	62.72	61.21	62.14	62.14	144,900
May 16, 2022	60.31	61.71	60.00	61.40	61.40	89,500
May 13, 2022	59.24	60.37	58.94	60.16	60.16	102,100
May 12, 2022	59.05	59.15	58.32	59.06	59.06	98,200
May 11, 2022	58.10	59.14	57.83	58.81	58.81	89,500
May 10, 2022	58.21	58.23	56.66	57.76	57.76	112,500
May 09, 2022	57.50	58.62	56.98	58.08	58.08	91,500
May 06, 2022	57.92	58.17	57.17	57.53	57.53	75,000
May 05, 2022	58.12	58.16	56.86	57.80	57.80	115,300
May 04, 2022	57.68	58.46	57.12	58.36	58.36	87,700
May 03, 2022	56.72	58.05	56.60	57.65	57.65	82,800
May 02, 2022	58.06	58.28	56.14	56.93	56.93	108,000
Apr 29, 2022	58.80	59.05	57.62	57.85	57.85	112,700
Apr 28, 2022	58.32	59.33	57.69	58.76	58.76	109,500
Apr 27, 2022	57.77	59.18	57.05	58.08	58.08	101,100
Apr 26, 2022	58.24	59.13	57.58	57.73	57.73	152,200
Apr 25, 2022	59.42	59.88	57.68	58.70	58.70	103,500
Apr 22, 2022	60.67	60.72	59.63	59.70	59.70	71,900
Apr 21, 2022	60.44	61.48	60.16	60.59	60.59	80,400
Apr 20, 2022	59.89	60.90	59.75	60.38	60.38	96,200
Apr 19, 2022	58.84	59.78	58.84	59.42	59.42	79,500
Apr 18, 2022	59.08	59.55	58.64	58.84	58.84	100,200
Apr 14, 2022	58.81	59.42	58.64	58.98	58.98	75,800
Apr 13, 2022	58.46	58.87	57.73	58.52	58.52	88,200
Apr 12, 2022	58.21	58.79	57.95	58.41	58.41	140,700
Apr 11, 2022	58.00	59.29	57.67	57.76	57.76	150,400
Apr 08, 2022	59.47	59.52	57.51	57.72	57.72	137,800
Apr 07, 2022	59.19	60.42	58.52	60.24	60.24	185,900
Apr 06, 2022	58.41	59.47	58.20	59.21	59.21	155,100
Apr 05, 2022	59.00	59.66	58.10	58.15	58.15	150,200
Apr 04, 2022	58.85	58.85	57.71	58.76	58.76	126,000
Apr 01, 2022	58.41	59.07	58.00	58.98	58.98	155,800
Mar 31, 2022	57.23	58.28	56.95	58.07	58.07	182,000
Mar 30, 2022	57.18	57.40	56.35	56.59	56.59	159,700
Mar 29, 2022	57.40	57.67	56.43	56.93	56.93	131,800
Mar 28, 2022	57.34	57.34	56.52	57.11	57.11	80,100
Mar 25, 2022	56.45	57.64	56.44	57.57	57.57	121,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7750-0.0036(-0.4572%)

CRUDE OIL87.71+1.18(+1.36%)

BTC-CAD30,007.43-1,068.71(-3.44%)

STOCKS PULL BACK AFTER TARGET EARNINGS DISAPPOINT

Universal Corporation (UVV)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7750
-0.0036(-0.4572%)

CRUDE OIL
87.71
+1.18(+1.36%)

BTC-CAD
30,007.43
-1,068.71(-3.44%)