Mail

UVV - Universal Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	52.46	53.00	52.44	53.00	53.00	8,408
Jun 06, 2023	51.95	52.87	51.95	52.28	52.28	109,400
Jun 05, 2023	52.58	52.97	51.85	51.87	51.87	90,400
Jun 02, 2023	52.25	53.32	52.16	53.17	53.17	79,400
Jun 01, 2023	51.67	52.23	51.60	52.02	52.02	63,800
May 31, 2023	52.07	52.74	51.53	51.55	51.55	120,000
May 30, 2023	53.20	53.20	51.60	52.05	52.05	88,800
May 26, 2023	53.79	53.89	53.12	53.19	53.19	83,100
May 25, 2023	53.41	54.10	52.58	53.67	53.67	103,100
May 24, 2023	53.92	54.44	53.63	53.65	53.65	99,000
May 23, 2023	53.41	54.69	53.41	53.92	53.92	107,800
May 22, 2023	53.23	53.83	53.13	53.40	53.40	97,400
May 19, 2023	52.98	53.30	52.80	53.00	53.00	95,300
May 18, 2023	52.31	52.86	52.10	52.65	52.65	90,400
May 17, 2023	52.48	52.88	52.01	52.55	52.55	119,100
May 16, 2023	52.17	52.57	51.89	52.15	52.15	72,700
May 15, 2023	52.25	52.79	51.78	52.36	52.36	92,600
May 12, 2023	52.51	52.75	51.99	52.23	52.23	78,900
May 11, 2023	53.31	53.60	52.39	52.49	52.49	87,900
May 10, 2023	53.83	53.83	53.35	53.62	53.62	91,400
May 09, 2023	53.40	53.63	52.78	53.45	53.45	100,400
May 08, 2023	53.93	54.38	53.13	53.43	53.43	68,900
May 05, 2023	53.45	54.08	53.11	54.00	54.00	102,000
May 04, 2023	53.19	53.37	52.60	53.12	53.12	89,000
May 03, 2023	54.30	54.68	53.41	53.46	53.46	95,900
May 02, 2023	54.41	54.41	53.36	54.14	54.14	98,800
May 01, 2023	54.95	55.74	54.47	54.52	54.52	115,300
Apr 28, 2023	54.53	55.03	54.35	54.89	54.89	150,700
Apr 27, 2023	53.36	54.39	53.18	54.39	54.39	83,400
Apr 26, 2023	53.55	53.90	53.25	53.33	53.33	67,600
Apr 25, 2023	53.65	53.98	53.53	53.76	53.76	66,100
Apr 24, 2023	53.93	54.27	53.66	53.81	53.81	55,700
Apr 21, 2023	54.05	54.09	53.55	53.76	53.76	88,500
Apr 20, 2023	54.33	54.42	53.54	54.02	54.02	115,500
Apr 19, 2023	54.65	54.71	54.15	54.60	54.60	99,500
Apr 18, 2023	54.21	54.65	54.09	54.64	54.64	103,000
Apr 17, 2023	54.04	54.42	53.89	54.30	54.30	131,100
Apr 14, 2023	53.46	53.97	53.34	53.92	53.92	226,900
Apr 13, 2023	52.99	53.42	52.86	53.41	53.41	100,400
Apr 12, 2023	53.12	53.44	52.92	53.18	53.18	89,700
Apr 11, 2023	52.58	53.39	52.57	53.04	53.04	104,400
Apr 10, 2023	52.01	52.80	51.95	52.50	52.50	102,600
Apr 06, 2023	52.32	52.56	51.72	51.86	51.86	99,800
Apr 06, 2023	0.79 Dividend
Apr 05, 2023	52.94	53.12	52.30	52.94	52.15	107,900
Apr 04, 2023	53.57	53.57	52.50	52.97	52.18	95,000
Apr 03, 2023	52.99	53.49	52.75	53.40	52.60	147,200
Mar 31, 2023	52.50	52.96	52.13	52.89	52.10	187,300
Mar 30, 2023	52.30	52.49	52.10	52.37	51.59	76,100
Mar 29, 2023	52.33	52.43	51.79	52.05	51.27	86,900
Mar 28, 2023	51.73	52.28	51.68	52.10	51.32	88,200
Mar 27, 2023	51.62	51.91	51.45	51.68	50.91	90,400
Mar 24, 2023	50.59	51.44	50.43	51.27	50.50	95,600
Mar 23, 2023	51.57	51.57	50.11	50.42	49.67	115,300
Mar 22, 2023	52.15	52.45	51.34	51.35	50.58	126,700
Mar 21, 2023	52.01	52.98	51.79	51.98	51.20	149,300
Mar 20, 2023	50.99	52.15	50.99	51.53	50.76	131,500
Mar 17, 2023	51.45	51.49	50.15	50.58	49.83	527,800
Mar 16, 2023	51.41	52.09	51.21	51.67	50.90	124,300
Mar 15, 2023	50.94	52.09	50.77	51.67	50.90	186,900
Mar 14, 2023	51.69	52.24	50.54	51.68	50.91	192,100
Mar 13, 2023	49.82	51.66	49.82	50.98	50.22	275,900
Mar 10, 2023	50.51	50.63	49.53	50.09	49.34	131,000
Mar 09, 2023	51.16	51.18	50.59	50.65	49.89	79,400
Mar 08, 2023	50.75	51.05	50.53	50.93	50.17	61,300
Mar 07, 2023	51.24	51.69	50.50	50.71	49.95	89,700
Mar 06, 2023	51.40	51.56	50.76	51.20	50.44	141,600
Mar 03, 2023	51.48	51.79	51.04	51.39	50.62	103,000
Mar 02, 2023	51.01	51.70	50.87	51.43	50.66	91,600
Mar 01, 2023	50.68	51.37	50.65	51.13	50.37	111,000
Feb 28, 2023	50.81	50.92	50.26	50.59	49.84	185,000
Feb 27, 2023	51.56	51.61	50.83	50.90	50.14	113,600
Feb 24, 2023	51.86	51.86	50.95	51.19	50.43	142,700
Feb 23, 2023	52.23	52.54	51.63	52.01	51.23	88,100
Feb 22, 2023	52.52	52.84	51.86	52.02	51.24	156,800
Feb 21, 2023	52.98	52.98	52.08	52.50	51.72	109,200
Feb 17, 2023	53.47	53.63	53.23	53.30	52.50	121,100
Feb 16, 2023	53.15	53.60	53.08	53.15	52.36	85,400
Feb 15, 2023	52.60	53.49	52.38	53.47	52.67	110,200
Feb 14, 2023	53.83	53.84	52.70	52.70	51.91	124,200
Feb 13, 2023	53.63	54.23	53.35	53.89	53.09	78,000
Feb 10, 2023	53.12	53.58	52.91	53.45	52.65	99,000
Feb 09, 2023	52.88	53.60	52.59	53.14	52.35	120,000
Feb 08, 2023	52.94	53.06	52.31	52.36	51.58	121,600
Feb 07, 2023	54.08	54.08	53.01	53.33	52.53	105,200
Feb 06, 2023	55.11	55.11	54.14	54.47	53.66	136,100
Feb 03, 2023	55.07	55.29	54.73	55.16	54.34	148,500
Feb 02, 2023	55.06	55.75	54.66	55.17	54.35	97,500
Feb 01, 2023	54.40	55.63	54.36	55.24	54.42	109,600
Jan 31, 2023	52.77	54.42	52.68	54.37	53.56	258,700
Jan 30, 2023	52.41	52.97	52.39	52.74	51.95	93,100
Jan 27, 2023	52.93	52.97	52.09	52.45	51.67	86,300
Jan 26, 2023	53.11	53.56	52.32	52.80	52.01	111,600
Jan 25, 2023	53.00	53.50	52.80	53.18	52.39	102,000
Jan 24, 2023	53.51	53.61	53.04	53.10	52.31	60,300
Jan 23, 2023	54.56	54.67	53.41	53.47	52.67	97,600
Jan 20, 2023	54.19	54.48	53.54	54.40	53.59	95,400
Jan 19, 2023	53.67	54.32	53.48	53.89	53.09	71,300
Jan 18, 2023	54.19	54.40	53.07	53.53	52.73	65,600
Jan 17, 2023	54.33	54.92	53.81	54.09	53.28	83,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...