Canada markets close in 3 hours 17 minutes

Universal Corporation (UVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.26+0.26 (+0.43%)
As of 12:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202261.5362.1561.2061.2661.2635,020
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 08, 20220.78 Dividend
Apr 07, 202259.1960.4258.5260.2459.46185,900
Apr 06, 202258.4159.4758.2059.2158.44155,100
Apr 05, 202259.0059.6658.1058.1557.40150,200
Apr 04, 202258.8558.8557.7158.7658.00126,000
Apr 01, 202258.4159.0758.0058.9858.22155,800
Mar 31, 202257.2358.2856.9558.0757.32182,000
Mar 30, 202257.1857.4056.3556.5955.86159,700
Mar 29, 202257.4057.6756.4356.9356.19131,800
Mar 28, 202257.3457.3456.5257.1156.3780,100
Mar 25, 202256.4557.6456.4457.5756.82121,400
Mar 24, 202256.0956.6055.7556.2555.5293,900
Mar 23, 202256.0356.5455.8455.9455.2280,300
Mar 22, 202255.8756.7555.3256.0155.2892,200
Mar 21, 202255.8356.5055.2555.7054.98209,600
Mar 18, 202255.5055.8054.5755.3854.66804,300
Mar 17, 202254.6155.9254.2955.3754.65161,900
Mar 16, 202255.3355.3353.8254.9854.27184,000
Mar 15, 202254.8255.4154.3355.1554.44158,800
Mar 14, 202254.6755.0554.1654.6353.92158,200
Mar 11, 202255.9856.0954.7254.8054.09122,400
Mar 10, 202255.8955.9954.8055.8355.11152,600
Mar 09, 202256.0856.3955.2456.2955.56100,100
Mar 08, 202256.3856.7955.3555.5554.83122,800
Mar 07, 202257.5857.5856.0556.5555.82117,700
Mar 04, 202256.5357.3656.0257.3256.5881,400
Mar 03, 202256.1056.9655.8556.7656.0393,400
Mar 02, 202254.2656.2454.2656.0555.3290,500
Mar 01, 202254.0454.4853.4854.2753.5799,600
Feb 28, 202253.4154.1453.0354.1153.41137,300
Feb 25, 202252.8054.3352.8054.1853.4895,500
Feb 24, 202252.9153.2151.6052.5451.86145,600
Feb 23, 202254.1654.3153.3753.5852.8989,300
Feb 22, 202255.6955.6953.1353.7753.07132,400
Feb 18, 202254.2255.2954.1255.0254.31142,500
Feb 17, 202253.9854.5453.5254.5353.8275,300
Feb 16, 202253.4954.4153.4954.3653.6686,400
Feb 15, 202253.5354.3353.2553.3852.6988,300
Feb 14, 202252.6753.5252.2953.2952.60155,700
Feb 11, 202250.7452.9150.7452.6051.92144,200
Feb 10, 202249.7950.9649.7950.7550.09187,100
Feb 09, 202251.2551.4349.9250.1549.50114,500
Feb 08, 202250.8351.4850.7251.1050.44116,900
Feb 07, 202251.2451.4850.5950.9250.26123,100
Feb 04, 202251.0751.4350.3550.9850.32125,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...