Universal Corporation (UVV)
NYSE: UVV · Real-Time Price · USD
51.35
+0.26 (0.51%)
Nov 4, 2024, 4:00 PM EST - Market closed

Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202451.2051.4350.5251.3551.350.51%146,803
Nov 1, 202451.1451.9950.5851.0951.090.33%126,414
Oct 31, 202451.2851.9950.8950.9250.920.04%157,846
Oct 30, 202449.9551.0749.8850.9050.902.23%137,495
Oct 29, 202449.9750.1549.5549.7949.79-0.52%100,568
Oct 28, 202450.3450.8149.8250.0550.050.30%128,845
Oct 25, 202450.3350.4949.6549.9049.90-0.62%100,114
Oct 24, 202450.3650.4349.5750.2150.21-0.16%95,731
Oct 23, 202450.5050.6449.9550.2950.29-1.16%156,211
Oct 22, 202449.9150.9449.9050.8850.882.44%131,850
Oct 21, 202450.4050.6049.6649.6749.67-1.41%120,212
Oct 18, 202451.0851.1450.2550.3850.38-1.91%93,018
Oct 17, 202450.9351.5950.5051.3651.360.67%195,168
Oct 16, 202450.6051.1950.2651.0251.021.84%87,455
Oct 15, 202449.9850.7449.9550.1050.100.22%111,787
Oct 14, 202450.4350.4749.9849.9949.99-1.21%91,694
Oct 11, 202450.8751.3350.4350.6050.60-1.63%119,996
Oct 10, 202451.7551.9551.3851.4450.63-0.37%182,226
Oct 9, 202451.7452.5051.5451.6350.82-0.21%148,684
Oct 8, 202452.0852.3951.3051.7450.93-0.44%140,384
Oct 7, 202452.5052.5051.7351.9751.15-1.01%112,678
Oct 4, 202452.1652.8652.0052.5051.671.55%147,098
Oct 3, 202452.1952.2651.5151.7050.89-1.07%85,560
Oct 2, 202452.9353.1452.0552.2651.44-1.08%112,317
Oct 1, 202453.1053.2552.5252.8352.00-0.53%115,737
Sep 30, 202453.0853.4352.8053.1152.27-0.52%112,684
Sep 27, 202453.7254.1152.8353.3952.550.51%133,073
Sep 26, 202452.3553.4352.1053.1252.282.49%119,117
Sep 25, 202452.7152.7151.8051.8351.01-1.16%205,276
Sep 24, 202452.6153.0052.2952.4451.61-0.25%98,617
Sep 23, 202452.5952.8752.2252.5751.740.57%114,334
Sep 20, 202452.4952.8452.0252.2751.45-1.19%561,460
Sep 19, 202452.9953.6352.4152.9052.071.56%137,900
Sep 18, 202451.9053.1451.6452.0951.270.79%121,962
Sep 17, 202452.1052.5651.6251.6850.87-0.08%107,464
Sep 16, 202452.4452.4451.5151.7250.91-1.39%151,234
Sep 13, 202451.4052.5851.1752.4551.622.92%106,204
Sep 12, 202451.2751.2750.5050.9650.16-0.12%108,427
Sep 11, 202450.9651.1049.8551.0250.22-0.51%100,947
Sep 10, 202451.6051.9350.7151.2850.47-0.62%121,087
Sep 9, 202452.2652.4451.5751.6050.79-1.24%193,509
Sep 6, 202453.8554.1052.2252.2551.43-2.48%142,139
Sep 5, 202453.4253.8553.2253.5852.740.60%87,030
Sep 4, 202453.6453.8752.7953.2652.42-0.65%95,069
Sep 3, 202454.0554.4753.2953.6152.77-1.27%100,804
Aug 30, 202454.7055.0753.2554.3053.44-1.00%147,049
Aug 29, 202454.6454.9354.2354.8553.990.73%67,148
Aug 28, 202454.0154.5154.0054.4553.59-100,475
Aug 27, 202454.2254.4753.7754.4553.590.18%63,462
Aug 26, 202454.2754.9054.0954.3553.490.80%90,179
Aug 23, 202453.2354.3352.8753.9253.072.06%109,269
Aug 22, 202452.9953.0052.5152.8352.000.04%67,593
Aug 21, 202452.9353.0652.2952.8151.980.59%93,399
Aug 20, 202453.0453.2452.2252.5051.67-1.45%73,783
Aug 19, 202453.2353.7053.0953.2752.430.08%79,961
Aug 16, 202452.7253.3452.7253.2352.390.97%145,318
Aug 15, 202452.3953.0452.0252.7251.891.50%114,833
Aug 14, 202452.6052.6651.6451.9451.12-0.80%81,493
Aug 13, 202451.6252.5651.0452.3651.542.11%100,976
Aug 12, 202452.0152.1050.9251.2850.47-1.74%122,263
Aug 9, 202452.2252.2450.8952.1951.37-0.06%196,783
Aug 8, 202449.8052.2349.6552.2251.405.07%188,343
Aug 7, 202450.0150.2549.4049.7048.920.16%161,947
Aug 6, 202449.6250.0049.0549.6248.84-0.14%138,193
Aug 5, 202450.8050.8049.2849.6948.91-4.63%171,937
Aug 2, 202451.6852.4550.9052.1051.280.13%180,477
Aug 1, 202453.4354.0451.5152.0351.21-2.60%194,268
Jul 31, 202453.2454.0552.8153.4252.58-0.11%187,288
Jul 30, 202453.5353.7353.0153.4852.640.28%102,917
Jul 29, 202453.9853.9852.7053.3352.49-1.79%128,843
Jul 26, 202453.6554.5053.3554.3053.441.51%136,190
Jul 25, 202452.7654.3852.3553.4952.651.77%150,129
Jul 24, 202451.9152.5651.3152.5651.731.43%212,202
Jul 23, 202451.5452.1751.2851.8251.000.82%113,580
Jul 22, 202450.9951.5350.4351.4050.591.06%114,112
Jul 19, 202450.9151.0550.5350.8650.06-0.25%121,289
Jul 18, 202451.0052.2950.7750.9950.19-0.82%157,356
Jul 17, 202448.9851.7248.5251.4150.604.36%198,990
Jul 16, 202448.8749.6148.8749.2648.481.00%140,746
Jul 15, 202449.2549.4148.6248.7748.00-0.53%151,100
Jul 12, 202449.0149.5948.8749.0348.260.82%143,682
Jul 11, 202447.6148.7647.5448.6347.863.12%210,168
Jul 10, 202446.7547.2746.6247.1646.421.25%156,087
Jul 9, 202446.5446.8746.2646.5845.85-0.02%196,774
Jul 8, 202447.4047.5546.5446.5945.86-2.94%188,845
Jul 5, 202447.6048.0847.3848.0046.441.01%170,154
Jul 3, 202447.8548.3547.5147.5245.97-0.69%77,506
Jul 2, 202447.8548.4247.7147.8546.290.44%119,181
Jul 1, 202448.4148.7547.5647.6446.09-1.14%140,772
Jun 28, 202447.9548.2047.5048.1946.621.18%257,964
Jun 27, 202448.0648.2447.4247.6346.08-0.85%116,345
Jun 26, 202447.6848.1547.3648.0446.480.67%261,998
Jun 25, 202448.0348.1947.5247.7246.17-0.81%221,119
Jun 24, 202448.0048.5947.8048.1146.540.63%189,750
Jun 21, 202447.3848.3747.1747.8146.251.06%547,999
Jun 20, 202446.7348.4246.5947.3145.771.18%174,169
Jun 18, 202446.7547.3546.6046.7645.24-0.32%162,494
Jun 17, 202446.1947.0245.7346.9145.381.01%194,404
Jun 14, 202446.2946.9745.1946.4444.93-0.36%241,048
Jun 13, 202446.8546.9846.3946.6145.09-0.79%156,688