Canada Markets closed

Universal Corporation (UVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.04-0.93 (-1.98%)
At close: 04:00PM EDT
46.25 +0.21 (+0.46%)
After hours: 07:38PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202247.1147.4146.0246.0446.04188,500
Sept 29, 202246.6447.1546.0346.9746.97136,200
Sept 28, 202246.5947.1945.9646.8046.80122,400
Sept 27, 202246.7847.2946.2346.3846.38120,700
Sept 26, 202246.5547.1746.1546.6146.61155,600
Sept 23, 202248.7548.8046.5947.1747.17152,900
Sept 22, 202249.1649.3348.8148.9648.9687,400
Sept 21, 202249.5549.9249.1649.1749.1790,900
Sept 20, 202249.5049.7049.0849.3949.3988,900
Sept 19, 202249.1449.8048.9549.6849.68102,400
Sept 16, 202249.1750.4749.0249.5049.50586,800
Sept 15, 202249.7749.9949.0249.2349.23147,100
Sept 14, 202249.1149.6948.8449.6049.60162,100
Sept 13, 202250.8351.1448.7849.0049.00154,000
Sept 12, 202250.4351.7350.1850.9950.99227,300
Sept 09, 202249.4550.2449.0649.9849.98111,500
Sept 08, 202249.1749.5948.5049.1849.18131,800
Sept 07, 202249.4249.6048.7949.3849.38122,600
Sept 06, 202250.6350.6449.1149.2749.27130,100
Sept 02, 202251.2851.2950.1350.3350.3383,500
Sept 01, 202250.9751.2950.5750.8450.84104,500
Aug 31, 202251.3251.7850.8051.0451.04127,700
Aug 30, 202251.6051.9750.9051.2051.20107,300
Aug 29, 202251.4352.1351.2351.7651.7676,800
Aug 26, 202252.5352.6551.6151.8051.80116,100
Aug 25, 202251.6252.6851.6252.6452.64105,400
Aug 24, 202252.1252.3351.7051.7651.7690,600
Aug 23, 202252.9653.0952.1452.1752.17118,900
Aug 22, 202252.6453.1352.5152.6952.69105,800
Aug 19, 202252.9553.1352.4252.7852.78100,900
Aug 18, 202253.1753.4752.8252.9052.9095,800
Aug 17, 202253.2953.2952.5453.0153.0184,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...