Canada markets closed

Universal Corporation (UVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.14+0.03 (+0.05%)
At close: 04:00PM EST
54.22 -0.92 (-1.67%)
After hours: 07:45PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202255.3655.3654.7755.1455.1480,400
Dec 07, 202255.5155.7455.0755.1155.1184,800
Dec 06, 202255.9056.2355.2555.5155.5164,700
Dec 05, 202256.9956.9955.7056.2256.2292,500
Dec 02, 202256.8957.5456.6457.3957.3970,200
Dec 01, 202257.0257.7056.5857.2057.2076,300
Nov 30, 202255.9957.0754.9156.9156.91130,800
Nov 29, 202256.1656.5355.9355.9955.9986,100
Nov 28, 202257.0357.0856.3756.4256.4274,700
Nov 25, 202257.2557.8357.1857.2257.2242,500
Nov 23, 202256.8257.2756.5557.1957.1961,100
Nov 22, 202256.8157.3456.6557.0757.0765,100
Nov 21, 202255.9856.6855.8556.6056.6076,800
Nov 18, 202256.0356.5055.7056.0856.0895,400
Nov 17, 202255.4655.9755.1155.6555.6577,300
Nov 16, 202255.5356.5055.5356.0956.0977,700
Nov 15, 202255.4355.6655.0155.5955.5976,100
Nov 14, 202255.8556.1955.0755.0955.0978,100
Nov 11, 202255.6556.0054.9755.7255.7282,200
Nov 10, 202254.8055.5854.6055.2855.28113,000
Nov 09, 202254.2054.6653.8354.1454.1482,900
Nov 08, 202254.7554.7553.8654.6854.68117,100
Nov 07, 202254.3754.9054.0954.5954.59194,700
Nov 04, 202251.8154.2551.3854.1254.12179,600
Nov 03, 202249.0449.8648.9949.3849.3870,200
Nov 02, 202250.4250.6249.4549.5749.5799,600
Nov 01, 202250.8451.0650.3550.6050.6088,200
Oct 31, 202250.2650.8950.0450.6150.61117,500
Oct 28, 202249.2350.7749.2350.4550.4589,100
Oct 27, 202248.6349.2848.5648.9048.9086,600
Oct 26, 202248.6849.2148.2448.5448.5483,100
Oct 25, 202247.4548.5747.3948.3248.3275,700
Oct 24, 202246.7247.5546.5047.5547.55112,300
Oct 21, 202246.6746.9546.3446.5046.50129,700
Oct 20, 202247.0047.0246.1046.3846.38110,400
Oct 19, 202246.8847.3246.3246.9746.9788,700
Oct 18, 202247.3748.0046.7846.9646.96146,800
Oct 17, 202246.9747.3846.9247.2447.24103,900
Oct 14, 202246.7747.3146.4446.5446.54110,100
Oct 13, 202245.2146.8044.8546.7746.77147,000
Oct 12, 202244.7545.3744.4645.2645.26107,300
Oct 11, 202244.5145.1244.3444.7044.70140,400
Oct 10, 202244.1845.2344.0544.4144.41152,600
Oct 07, 202244.4144.6243.6444.0244.02227,100
Oct 06, 202246.0446.0744.3644.6044.60203,500
Oct 06, 20220.79 Dividend
Oct 05, 202247.4147.6746.6947.0346.24290,900
Oct 04, 202246.7548.2346.7547.6846.88145,000
Oct 03, 202246.4847.0946.3846.7545.96131,300
Sept 30, 202247.1147.4146.0246.0445.27188,500
Sept 29, 202246.6447.1546.0346.9746.18136,200
Sept 28, 202246.5947.1945.9646.8046.01122,400
Sept 27, 202246.7847.2946.2346.3845.60120,700
Sept 26, 202246.5547.1746.1546.6145.83155,600
Sept 23, 202248.7548.8046.5947.1746.38152,900
Sept 22, 202249.1649.3348.8148.9648.1487,400
Sept 21, 202249.5549.9249.1649.1748.3490,900
Sept 20, 202249.5049.7049.0849.3948.5688,900
Sept 19, 202249.1449.8048.9549.6848.85102,400
Sept 16, 202249.1750.4749.0249.5048.67586,800
Sept 15, 202249.7749.9949.0249.2348.40147,100
Sept 14, 202249.1149.6948.8449.6048.77162,100
Sept 13, 202250.8351.1448.7849.0048.18154,000
Sept 12, 202250.4351.7350.1850.9950.13227,300
Sept 09, 202249.4550.2449.0649.9849.14111,500
Sept 08, 202249.1749.5948.5049.1848.35131,800
Sept 07, 202249.4249.6048.7949.3848.55122,600
Sept 06, 202250.6350.6449.1149.2748.44130,100
Sept 02, 202251.2851.2950.1350.3349.4883,500
Sept 01, 202250.9751.2950.5750.8449.99104,500
Aug 31, 202251.3251.7850.8051.0450.18127,700
Aug 30, 202251.6051.9750.9051.2050.34107,300
Aug 29, 202251.4352.1351.2351.7650.8976,800
Aug 26, 202252.5352.6551.6151.8050.93116,100
Aug 25, 202251.6252.6851.6252.6451.76105,400
Aug 24, 202252.1252.3351.7051.7650.8990,600
Aug 23, 202252.9653.0952.1452.1751.29118,900
Aug 22, 202252.6453.1352.5152.6951.80105,800
Aug 19, 202252.9553.1352.4252.7851.89100,900
Aug 18, 202253.1753.4752.8252.9052.0195,800
Aug 17, 202253.2953.2952.5453.0152.1284,900
Aug 16, 202252.9553.3852.9153.3352.43109,800
Aug 15, 202252.8653.5152.8553.1552.26125,700
Aug 12, 202252.5453.2252.2653.1652.27147,600
Aug 11, 202251.9752.6751.6952.5251.64144,900
Aug 10, 202251.6951.9051.3751.5350.66131,400
Aug 09, 202251.7951.8151.1751.3450.48121,100
Aug 08, 202252.1952.4351.4951.7950.92162,900
Aug 05, 202251.4852.7051.2552.0651.19220,400
Aug 04, 202254.1454.2150.7651.7250.85310,700
Aug 03, 202255.0655.4854.1454.1953.28175,300
Aug 02, 202256.3356.3355.0155.0954.16146,700
Aug 01, 202255.8756.5755.7356.2155.27154,900
Jul 29, 202256.0456.1155.5655.9154.97109,600
Jul 28, 202256.0556.3755.7456.0555.1185,400
Jul 27, 202256.3256.6755.5756.0155.0782,400
Jul 26, 202255.6656.2255.5956.1955.25137,300
Jul 25, 202255.3455.8755.2855.5854.65101,400
Jul 22, 202255.1655.5754.8055.3354.4084,700
Jul 21, 202254.6755.0654.1455.0654.14136,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...