Universal Corporation (UVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 51.75 | 51.95 | 51.38 | 51.44 | 51.44 | 182,100 |
| Oct 09, 2024 | 51.74 | 52.50 | 51.54 | 51.63 | 51.63 | 148,700 |
| Oct 08, 2024 | 52.08 | 52.39 | 51.30 | 51.74 | 51.74 | 140,400 |
| Oct 07, 2024 | 52.50 | 52.50 | 51.73 | 51.97 | 51.97 | 112,700 |
| Oct 04, 2024 | 52.16 | 52.86 | 52.00 | 52.50 | 52.50 | 147,100 |
| Oct 03, 2024 | 52.19 | 52.26 | 51.51 | 51.70 | 51.70 | 85,600 |
| Oct 02, 2024 | 52.93 | 53.14 | 52.05 | 52.26 | 52.26 | 112,300 |
| Oct 01, 2024 | 53.10 | 53.25 | 52.52 | 52.83 | 52.83 | 115,700 |
| Sept 30, 2024 | 53.08 | 53.43 | 52.80 | 53.11 | 53.11 | 112,700 |
| Sept 27, 2024 | 53.72 | 54.11 | 52.83 | 53.39 | 53.39 | 133,100 |
| Sept 26, 2024 | 52.35 | 53.43 | 52.10 | 53.12 | 53.12 | 119,100 |
| Sept 25, 2024 | 52.71 | 52.71 | 51.80 | 51.83 | 51.83 | 205,300 |
| Sept 24, 2024 | 52.61 | 53.00 | 52.29 | 52.44 | 52.44 | 98,600 |
| Sept 23, 2024 | 52.59 | 52.87 | 52.22 | 52.57 | 52.57 | 114,300 |
| Sept 20, 2024 | 52.49 | 52.84 | 52.02 | 52.27 | 52.27 | 561,500 |
| Sept 19, 2024 | 52.99 | 53.63 | 52.41 | 52.90 | 52.90 | 137,900 |
| Sept 18, 2024 | 51.90 | 53.14 | 51.64 | 52.09 | 52.09 | 122,000 |
| Sept 17, 2024 | 52.10 | 52.56 | 51.62 | 51.68 | 51.68 | 107,500 |
| Sept 16, 2024 | 52.44 | 52.44 | 51.51 | 51.72 | 51.72 | 151,200 |
| Sept 13, 2024 | 51.40 | 52.58 | 51.17 | 52.45 | 52.45 | 106,200 |
| Sept 12, 2024 | 51.27 | 51.27 | 50.50 | 50.96 | 50.96 | 108,400 |
| Sept 11, 2024 | 50.96 | 51.10 | 49.85 | 51.02 | 51.02 | 100,900 |
| Sept 10, 2024 | 51.60 | 51.93 | 50.71 | 51.28 | 51.28 | 121,100 |
| Sept 09, 2024 | 52.26 | 52.44 | 51.57 | 51.60 | 51.60 | 193,500 |
| Sept 06, 2024 | 53.85 | 54.10 | 52.22 | 52.25 | 52.25 | 142,100 |
| Sept 05, 2024 | 53.42 | 53.85 | 53.22 | 53.58 | 53.58 | 87,000 |
| Sept 04, 2024 | 53.64 | 53.87 | 52.79 | 53.26 | 53.26 | 95,700 |
| Sept 03, 2024 | 54.05 | 54.47 | 53.29 | 53.61 | 53.61 | 100,800 |
| Aug 30, 2024 | 54.70 | 55.07 | 53.25 | 54.30 | 54.30 | 147,000 |
| Aug 29, 2024 | 54.64 | 54.93 | 54.23 | 54.85 | 54.85 | 67,100 |
| Aug 28, 2024 | 54.01 | 54.51 | 54.00 | 54.45 | 54.45 | 100,500 |
| Aug 27, 2024 | 54.22 | 54.47 | 53.77 | 54.45 | 54.45 | 63,500 |
| Aug 26, 2024 | 54.27 | 54.90 | 54.09 | 54.35 | 54.35 | 90,200 |
| Aug 23, 2024 | 53.23 | 54.33 | 52.87 | 53.92 | 53.92 | 109,300 |
| Aug 22, 2024 | 52.99 | 53.00 | 52.51 | 52.83 | 52.83 | 67,600 |
| Aug 21, 2024 | 52.93 | 53.06 | 52.29 | 52.81 | 52.81 | 93,400 |
| Aug 20, 2024 | 53.04 | 53.24 | 52.22 | 52.50 | 52.50 | 73,700 |
| Aug 19, 2024 | 53.23 | 53.70 | 53.09 | 53.27 | 53.27 | 80,000 |
| Aug 16, 2024 | 52.72 | 53.34 | 52.72 | 53.23 | 53.23 | 145,300 |
| Aug 15, 2024 | 52.39 | 53.04 | 52.02 | 52.72 | 52.72 | 114,800 |
| Aug 14, 2024 | 52.60 | 52.66 | 51.64 | 51.94 | 51.94 | 81,500 |
| Aug 13, 2024 | 51.62 | 52.56 | 51.04 | 52.36 | 52.36 | 101,000 |
| Aug 12, 2024 | 52.01 | 52.10 | 50.92 | 51.28 | 51.28 | 122,300 |
| Aug 09, 2024 | 52.22 | 52.24 | 50.89 | 52.19 | 52.19 | 196,800 |
| Aug 08, 2024 | 49.80 | 52.23 | 49.65 | 52.22 | 52.22 | 188,300 |
| Aug 07, 2024 | 50.01 | 50.25 | 49.40 | 49.70 | 49.70 | 161,900 |
| Aug 06, 2024 | 49.62 | 50.00 | 49.05 | 49.62 | 49.62 | 138,200 |
| Aug 05, 2024 | 50.80 | 50.80 | 49.28 | 49.69 | 49.69 | 171,900 |
| Aug 02, 2024 | 51.68 | 52.45 | 50.90 | 52.10 | 52.10 | 180,500 |
| Aug 01, 2024 | 53.43 | 54.04 | 51.51 | 52.03 | 52.03 | 194,300 |
| Jul 31, 2024 | 53.24 | 54.05 | 52.81 | 53.42 | 53.42 | 187,300 |
| Jul 30, 2024 | 53.53 | 53.73 | 53.01 | 53.48 | 53.48 | 102,900 |
| Jul 29, 2024 | 53.98 | 53.98 | 52.70 | 53.33 | 53.33 | 128,800 |
| Jul 26, 2024 | 53.65 | 54.50 | 53.35 | 54.30 | 54.30 | 136,200 |
| Jul 25, 2024 | 52.76 | 54.38 | 52.35 | 53.49 | 53.49 | 150,100 |
| Jul 24, 2024 | 51.91 | 52.56 | 51.31 | 52.56 | 52.56 | 212,200 |
| Jul 23, 2024 | 51.54 | 52.17 | 51.28 | 51.82 | 51.82 | 113,600 |
| Jul 22, 2024 | 50.99 | 51.53 | 50.43 | 51.40 | 51.40 | 114,100 |
| Jul 19, 2024 | 50.91 | 51.05 | 50.53 | 50.86 | 50.86 | 121,300 |
| Jul 18, 2024 | 51.00 | 52.29 | 50.77 | 50.99 | 50.99 | 157,300 |
| Jul 17, 2024 | 48.98 | 51.72 | 48.52 | 51.41 | 51.41 | 199,000 |
| Jul 16, 2024 | 48.87 | 49.61 | 48.87 | 49.26 | 49.26 | 140,700 |
| Jul 15, 2024 | 49.25 | 49.41 | 48.62 | 48.77 | 48.77 | 151,100 |
| Jul 12, 2024 | 49.01 | 49.59 | 48.87 | 49.03 | 49.03 | 143,700 |
| Jul 11, 2024 | 47.61 | 48.76 | 47.54 | 48.63 | 48.63 | 210,200 |
| Jul 10, 2024 | 46.75 | 47.27 | 46.62 | 47.16 | 47.16 | 156,100 |
| Jul 09, 2024 | 46.54 | 46.87 | 46.26 | 46.58 | 46.58 | 196,700 |
| Jul 08, 2024 | 47.40 | 47.55 | 46.54 | 46.59 | 46.59 | 188,800 |
| Jul 08, 2024 | 0.81 Dividend | |||||
| Jul 05, 2024 | 47.60 | 48.08 | 47.38 | 48.00 | 47.19 | 170,200 |
| Jul 03, 2024 | 47.85 | 48.35 | 47.51 | 47.52 | 46.72 | 77,500 |
| Jul 02, 2024 | 47.85 | 48.42 | 47.71 | 47.85 | 47.04 | 119,200 |
| Jul 01, 2024 | 48.41 | 48.75 | 47.56 | 47.64 | 46.84 | 140,800 |
| Jun 28, 2024 | 47.95 | 48.20 | 47.50 | 48.19 | 47.38 | 257,900 |
| Jun 27, 2024 | 48.06 | 48.24 | 47.42 | 47.63 | 46.83 | 116,300 |
| Jun 26, 2024 | 47.68 | 48.15 | 47.36 | 48.04 | 47.23 | 262,000 |
| Jun 25, 2024 | 48.03 | 48.19 | 47.52 | 47.72 | 46.91 | 221,100 |
| Jun 24, 2024 | 48.00 | 48.59 | 47.80 | 48.11 | 47.30 | 189,800 |
| Jun 21, 2024 | 47.38 | 48.37 | 47.17 | 47.81 | 47.00 | 548,000 |
| Jun 20, 2024 | 46.73 | 48.42 | 46.59 | 47.31 | 46.51 | 174,200 |
| Jun 18, 2024 | 46.75 | 47.35 | 46.60 | 46.76 | 45.97 | 162,500 |
| Jun 17, 2024 | 46.19 | 47.02 | 45.73 | 46.91 | 46.12 | 194,400 |
| Jun 14, 2024 | 46.29 | 46.97 | 45.19 | 46.44 | 45.66 | 241,000 |
| Jun 13, 2024 | 46.85 | 46.98 | 46.39 | 46.61 | 45.82 | 156,700 |
| Jun 12, 2024 | 47.50 | 47.76 | 46.81 | 46.98 | 46.19 | 124,800 |
| Jun 11, 2024 | 46.84 | 47.08 | 46.58 | 46.98 | 46.19 | 144,700 |
| Jun 10, 2024 | 46.73 | 47.20 | 46.27 | 47.14 | 46.34 | 248,700 |
| Jun 07, 2024 | 46.94 | 47.25 | 46.76 | 47.10 | 46.31 | 121,900 |
| Jun 06, 2024 | 47.27 | 47.48 | 47.00 | 47.08 | 46.29 | 108,800 |
| Jun 05, 2024 | 47.11 | 47.41 | 46.79 | 47.26 | 46.46 | 114,000 |
| Jun 04, 2024 | 47.22 | 47.49 | 46.78 | 47.10 | 46.31 | 129,600 |
| Jun 03, 2024 | 48.04 | 48.04 | 46.91 | 47.37 | 46.57 | 160,200 |
| May 31, 2024 | 47.30 | 48.01 | 47.06 | 47.96 | 47.15 | 199,700 |
| May 30, 2024 | 47.24 | 47.37 | 46.84 | 47.30 | 46.50 | 229,500 |
| May 29, 2024 | 46.66 | 47.29 | 46.64 | 46.84 | 46.05 | 187,700 |
| May 28, 2024 | 46.00 | 47.38 | 45.96 | 46.96 | 46.17 | 265,900 |
| May 24, 2024 | 47.13 | 48.09 | 45.90 | 46.00 | 45.22 | 397,400 |
| May 23, 2024 | 52.31 | 52.31 | 45.55 | 46.52 | 45.73 | 737,200 |
| May 22, 2024 | 52.81 | 53.28 | 52.69 | 53.28 | 52.38 | 180,300 |
| May 21, 2024 | 53.44 | 53.67 | 52.69 | 53.01 | 52.12 | 151,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.