Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202252.9553.2652.5452.9952.9968,117
Aug 16, 202252.9553.3852.9153.3353.33109,800
Aug 15, 202252.8653.5152.8553.1553.15125,700
Aug 12, 202252.5453.2252.2653.1653.16147,600
Aug 11, 202251.9752.6751.6952.5252.52144,900
Aug 10, 202251.6951.9051.3751.5351.53131,400
Aug 09, 202251.7951.8151.1751.3451.34121,100
Aug 08, 202252.1952.4351.4951.7951.79162,900
Aug 05, 202251.4852.7051.2552.0652.06220,400
Aug 04, 202254.1454.2150.7651.7251.72310,700
Aug 03, 202255.0655.4854.1454.1954.19175,300
Aug 02, 202256.3356.3355.0155.0955.09146,700
Aug 01, 202255.8756.5755.7356.2156.21154,900
Jul 29, 202256.0456.1155.5655.9155.91109,600
Jul 28, 202256.0556.3755.7456.0556.0585,400
Jul 27, 202256.3256.6755.5756.0156.0182,400
Jul 26, 202255.6656.2255.5956.1956.19137,300
Jul 25, 202255.3455.8755.2855.5855.58101,400
Jul 22, 202255.1655.5754.8055.3355.3384,700
Jul 21, 202254.6755.0654.1455.0655.06136,600
Jul 20, 202254.8155.3154.5854.7454.7477,100
Jul 19, 202254.5855.3554.1854.9554.95127,300
Jul 18, 202254.2054.6353.9154.1354.1367,700
Jul 15, 202254.2454.2453.4854.0354.03130,800
Jul 14, 202253.0353.7652.6853.6253.62100,200
Jul 13, 202254.0054.5153.3553.5053.5089,000
Jul 12, 202254.0755.6054.0554.5754.57123,100
Jul 11, 202253.1054.2253.0653.9453.94224,100
Jul 08, 202258.3658.4553.0553.0653.06266,500
Jul 07, 202259.8660.0159.1859.2159.21216,400
Jul 06, 202260.1660.4759.1959.4759.47201,700
Jul 05, 202260.3260.3758.8760.3560.35301,000
Jul 01, 202260.4061.1359.9560.8160.81202,100
Jun 30, 202260.3561.1260.1460.5060.50249,900
Jun 29, 202260.8861.3060.1760.6160.61155,400
Jun 28, 202261.5362.1560.6960.8860.88123,900
Jun 27, 202259.9561.2559.5161.0061.00118,000
Jun 24, 202258.8359.8558.5859.4759.47325,700
Jun 23, 202258.0858.5757.4958.3658.36114,900
Jun 22, 202258.2458.4556.7557.9657.96149,900
Jun 21, 202257.7258.7557.4758.4058.40112,600
Jun 17, 202256.5557.5356.3857.2757.27465,100
Jun 16, 202256.5756.5955.2255.8455.84209,100
Jun 15, 202256.9257.7956.5256.7256.72124,600
Jun 14, 202256.7357.1855.9156.8156.81118,900
Jun 13, 202259.1559.3956.5556.8456.84181,600
Jun 10, 202260.0060.0558.8259.6559.65106,000
Jun 09, 202261.3161.5060.1660.2960.29101,100
Jun 08, 202263.1663.1661.2161.4861.48110,200
Jun 07, 202262.4963.3762.3063.2763.2783,200
Jun 06, 202263.3763.5262.6562.7962.7997,900
Jun 03, 202263.7063.8662.2762.7662.76105,600
Jun 02, 202263.8563.9462.3763.6963.6991,400
Jun 01, 202264.0864.0862.1563.7363.7397,700
May 31, 202263.4764.1362.2963.6863.68137,100
May 27, 202262.5963.8462.5963.4763.4795,200
May 26, 202262.9064.0762.0062.7662.76112,600
May 25, 202261.7763.4361.5063.0163.01124,100
May 24, 202260.2261.8460.1861.7761.77105,000
May 23, 202259.8161.0059.5960.2260.22117,000
May 20, 202259.9260.6059.0159.5959.59133,700
May 19, 202262.3262.3259.8160.0660.06131,400
May 18, 202261.9263.4661.5762.6762.67155,300
May 17, 202261.8662.7261.2162.1462.14144,900
May 16, 202260.3161.7160.0061.4061.4089,500
May 13, 202259.2460.3758.9460.1660.16102,100
May 12, 202259.0559.1558.3259.0659.0698,200
May 11, 202258.1059.1457.8358.8158.8189,500
May 10, 202258.2158.2356.6657.7657.76112,500
May 09, 202257.5058.6256.9858.0858.0891,500
May 06, 202257.9258.1757.1757.5357.5375,000
May 05, 202258.1258.1656.8657.8057.80115,300
May 04, 202257.6858.4657.1258.3658.3687,700
May 03, 202256.7258.0556.6057.6557.6582,800
May 02, 202258.0658.2856.1456.9356.93108,000
Apr 29, 202258.8059.0557.6257.8557.85112,700
Apr 28, 202258.3259.3357.6958.7658.76109,500
Apr 27, 202257.7759.1857.0558.0858.08101,100
Apr 26, 202258.2459.1357.5857.7357.73152,200
Apr 25, 202259.4259.8857.6858.7058.70103,500
Apr 22, 202260.6760.7259.6359.7059.7071,900
Apr 21, 202260.4461.4860.1660.5960.5980,400
Apr 20, 202259.8960.9059.7560.3860.3896,200
Apr 19, 202258.8459.7858.8459.4259.4279,500
Apr 18, 202259.0859.5558.6458.8458.84100,200
Apr 14, 202258.8159.4258.6458.9858.9875,800
Apr 13, 202258.4658.8757.7358.5258.5288,200
Apr 12, 202258.2158.7957.9558.4158.41140,700
Apr 11, 202258.0059.2957.6757.7657.76150,400
Apr 08, 202259.4759.5257.5157.7257.72137,800
Apr 07, 202259.1960.4258.5260.2460.24185,900
Apr 06, 202258.4159.4758.2059.2159.21155,100
Apr 05, 202259.0059.6658.1058.1558.15150,200
Apr 04, 202258.8558.8557.7158.7658.76126,000
Apr 01, 202258.4159.0758.0058.9858.98155,800
Mar 31, 202257.2358.2856.9558.0758.07182,000
Mar 30, 202257.1857.4056.3556.5956.59159,700
Mar 29, 202257.4057.6756.4356.9356.93131,800
Mar 28, 202257.3457.3456.5257.1157.1180,100
Mar 25, 202256.4557.6456.4457.5757.57121,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...