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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	55.36	55.36	54.77	55.14	55.14	80,400
Dec 07, 2022	55.51	55.74	55.07	55.11	55.11	84,800
Dec 06, 2022	55.90	56.23	55.25	55.51	55.51	64,700
Dec 05, 2022	56.99	56.99	55.70	56.22	56.22	92,500
Dec 02, 2022	56.89	57.54	56.64	57.39	57.39	70,200
Dec 01, 2022	57.02	57.70	56.58	57.20	57.20	76,300
Nov 30, 2022	55.99	57.07	54.91	56.91	56.91	130,800
Nov 29, 2022	56.16	56.53	55.93	55.99	55.99	86,100
Nov 28, 2022	57.03	57.08	56.37	56.42	56.42	74,700
Nov 25, 2022	57.25	57.83	57.18	57.22	57.22	42,500
Nov 23, 2022	56.82	57.27	56.55	57.19	57.19	61,100
Nov 22, 2022	56.81	57.34	56.65	57.07	57.07	65,100
Nov 21, 2022	55.98	56.68	55.85	56.60	56.60	76,800
Nov 18, 2022	56.03	56.50	55.70	56.08	56.08	95,400
Nov 17, 2022	55.46	55.97	55.11	55.65	55.65	77,300
Nov 16, 2022	55.53	56.50	55.53	56.09	56.09	77,700
Nov 15, 2022	55.43	55.66	55.01	55.59	55.59	76,100
Nov 14, 2022	55.85	56.19	55.07	55.09	55.09	78,100
Nov 11, 2022	55.65	56.00	54.97	55.72	55.72	82,200
Nov 10, 2022	54.80	55.58	54.60	55.28	55.28	113,000
Nov 09, 2022	54.20	54.66	53.83	54.14	54.14	82,900
Nov 08, 2022	54.75	54.75	53.86	54.68	54.68	117,100
Nov 07, 2022	54.37	54.90	54.09	54.59	54.59	194,700
Nov 04, 2022	51.81	54.25	51.38	54.12	54.12	179,600
Nov 03, 2022	49.04	49.86	48.99	49.38	49.38	70,200
Nov 02, 2022	50.42	50.62	49.45	49.57	49.57	99,600
Nov 01, 2022	50.84	51.06	50.35	50.60	50.60	88,200
Oct 31, 2022	50.26	50.89	50.04	50.61	50.61	117,500
Oct 28, 2022	49.23	50.77	49.23	50.45	50.45	89,100
Oct 27, 2022	48.63	49.28	48.56	48.90	48.90	86,600
Oct 26, 2022	48.68	49.21	48.24	48.54	48.54	83,100
Oct 25, 2022	47.45	48.57	47.39	48.32	48.32	75,700
Oct 24, 2022	46.72	47.55	46.50	47.55	47.55	112,300
Oct 21, 2022	46.67	46.95	46.34	46.50	46.50	129,700
Oct 20, 2022	47.00	47.02	46.10	46.38	46.38	110,400
Oct 19, 2022	46.88	47.32	46.32	46.97	46.97	88,700
Oct 18, 2022	47.37	48.00	46.78	46.96	46.96	146,800
Oct 17, 2022	46.97	47.38	46.92	47.24	47.24	103,900
Oct 14, 2022	46.77	47.31	46.44	46.54	46.54	110,100
Oct 13, 2022	45.21	46.80	44.85	46.77	46.77	147,000
Oct 12, 2022	44.75	45.37	44.46	45.26	45.26	107,300
Oct 11, 2022	44.51	45.12	44.34	44.70	44.70	140,400
Oct 10, 2022	44.18	45.23	44.05	44.41	44.41	152,600
Oct 07, 2022	44.41	44.62	43.64	44.02	44.02	227,100
Oct 06, 2022	46.04	46.07	44.36	44.60	44.60	203,500
Oct 06, 2022	0.79 Dividend
Oct 05, 2022	47.41	47.67	46.69	47.03	46.24	290,900
Oct 04, 2022	46.75	48.23	46.75	47.68	46.88	145,000
Oct 03, 2022	46.48	47.09	46.38	46.75	45.96	131,300
Sept 30, 2022	47.11	47.41	46.02	46.04	45.27	188,500
Sept 29, 2022	46.64	47.15	46.03	46.97	46.18	136,200
Sept 28, 2022	46.59	47.19	45.96	46.80	46.01	122,400
Sept 27, 2022	46.78	47.29	46.23	46.38	45.60	120,700
Sept 26, 2022	46.55	47.17	46.15	46.61	45.83	155,600
Sept 23, 2022	48.75	48.80	46.59	47.17	46.38	152,900
Sept 22, 2022	49.16	49.33	48.81	48.96	48.14	87,400
Sept 21, 2022	49.55	49.92	49.16	49.17	48.34	90,900
Sept 20, 2022	49.50	49.70	49.08	49.39	48.56	88,900
Sept 19, 2022	49.14	49.80	48.95	49.68	48.85	102,400
Sept 16, 2022	49.17	50.47	49.02	49.50	48.67	586,800
Sept 15, 2022	49.77	49.99	49.02	49.23	48.40	147,100
Sept 14, 2022	49.11	49.69	48.84	49.60	48.77	162,100
Sept 13, 2022	50.83	51.14	48.78	49.00	48.18	154,000
Sept 12, 2022	50.43	51.73	50.18	50.99	50.13	227,300
Sept 09, 2022	49.45	50.24	49.06	49.98	49.14	111,500
Sept 08, 2022	49.17	49.59	48.50	49.18	48.35	131,800
Sept 07, 2022	49.42	49.60	48.79	49.38	48.55	122,600
Sept 06, 2022	50.63	50.64	49.11	49.27	48.44	130,100
Sept 02, 2022	51.28	51.29	50.13	50.33	49.48	83,500
Sept 01, 2022	50.97	51.29	50.57	50.84	49.99	104,500
Aug 31, 2022	51.32	51.78	50.80	51.04	50.18	127,700
Aug 30, 2022	51.60	51.97	50.90	51.20	50.34	107,300
Aug 29, 2022	51.43	52.13	51.23	51.76	50.89	76,800
Aug 26, 2022	52.53	52.65	51.61	51.80	50.93	116,100
Aug 25, 2022	51.62	52.68	51.62	52.64	51.76	105,400
Aug 24, 2022	52.12	52.33	51.70	51.76	50.89	90,600
Aug 23, 2022	52.96	53.09	52.14	52.17	51.29	118,900
Aug 22, 2022	52.64	53.13	52.51	52.69	51.80	105,800
Aug 19, 2022	52.95	53.13	52.42	52.78	51.89	100,900
Aug 18, 2022	53.17	53.47	52.82	52.90	52.01	95,800
Aug 17, 2022	53.29	53.29	52.54	53.01	52.12	84,900
Aug 16, 2022	52.95	53.38	52.91	53.33	52.43	109,800
Aug 15, 2022	52.86	53.51	52.85	53.15	52.26	125,700
Aug 12, 2022	52.54	53.22	52.26	53.16	52.27	147,600
Aug 11, 2022	51.97	52.67	51.69	52.52	51.64	144,900
Aug 10, 2022	51.69	51.90	51.37	51.53	50.66	131,400
Aug 09, 2022	51.79	51.81	51.17	51.34	50.48	121,100
Aug 08, 2022	52.19	52.43	51.49	51.79	50.92	162,900
Aug 05, 2022	51.48	52.70	51.25	52.06	51.19	220,400
Aug 04, 2022	54.14	54.21	50.76	51.72	50.85	310,700
Aug 03, 2022	55.06	55.48	54.14	54.19	53.28	175,300
Aug 02, 2022	56.33	56.33	55.01	55.09	54.16	146,700
Aug 01, 2022	55.87	56.57	55.73	56.21	55.27	154,900
Jul 29, 2022	56.04	56.11	55.56	55.91	54.97	109,600
Jul 28, 2022	56.05	56.37	55.74	56.05	55.11	85,400
Jul 27, 2022	56.32	56.67	55.57	56.01	55.07	82,400
Jul 26, 2022	55.66	56.22	55.59	56.19	55.25	137,300
Jul 25, 2022	55.34	55.87	55.28	55.58	54.65	101,400
Jul 22, 2022	55.16	55.57	54.80	55.33	54.40	84,700
Jul 21, 2022	54.67	55.06	54.14	55.06	54.14	136,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7359-0.0001(-0.02%)

CRUDE OIL72.09+0.63(+0.88%)

BTC-CAD23,388.35+372.08(+1.62%)

Universal Corporation (UVV)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7359
-0.0001(-0.02%)

CRUDE OIL
72.09
+0.63(+0.88%)

BTC-CAD
23,388.35
+372.08(+1.62%)