Universal Corporation (UVV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.21

-0.23

(-0.47%)

As of 09:53AM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	49.23	49.23	48.97	49.21	49.21	6,191
15 Apr 2024	48.67	49.72	48.37	49.44	49.44	216,700
12 Apr 2024	49.00	49.15	48.43	48.55	48.55	143,600
11 Apr 2024	48.92	49.30	48.56	49.05	49.05	148,900
10 Apr 2024	50.11	50.13	48.06	48.59	48.59	211,700
09 Apr 2024	50.74	51.01	50.25	50.37	50.37	182,600
08 Apr 2024	48.20	50.69	48.20	50.62	50.62	391,200
05 Apr 2024	49.20	49.48	47.74	47.92	47.92	237,500
05 Apr 2024	0.8 Dividend
04 Apr 2024	50.67	50.96	50.09	50.15	49.35	219,200
03 Apr 2024	50.61	51.04	50.11	50.31	49.51	151,600
02 Apr 2024	50.94	51.43	50.61	50.73	49.92	295,300
01 Apr 2024	51.84	52.00	50.88	51.01	50.20	192,800
28 Mar 2024	51.52	52.20	51.38	51.72	50.89	197,900
27 Mar 2024	50.70	51.54	50.59	51.46	50.64	166,000
26 Mar 2024	50.32	50.53	49.95	50.29	49.49	178,400
25 Mar 2024	50.93	51.16	50.07	50.09	49.29	105,900
22 Mar 2024	52.12	52.12	50.50	50.59	49.78	158,300
21 Mar 2024	51.40	52.66	51.30	51.85	51.02	246,900
20 Mar 2024	50.73	51.76	50.58	51.30	50.48	213,900
19 Mar 2024	51.12	51.49	50.14	50.97	50.16	230,800
18 Mar 2024	51.20	51.57	50.40	51.10	50.28	386,600
15 Mar 2024	49.76	51.78	49.49	50.89	50.08	3,903,100
14 Mar 2024	50.70	50.91	49.83	50.02	49.22	358,700
13 Mar 2024	50.61	51.49	50.61	50.87	50.06	323,600
12 Mar 2024	50.16	50.74	49.93	50.58	49.77	254,600
11 Mar 2024	50.80	51.15	50.21	50.25	49.45	308,000
08 Mar 2024	50.35	51.06	50.26	50.65	49.84	273,300
07 Mar 2024	49.91	50.48	49.66	50.07	49.27	337,900
06 Mar 2024	48.88	49.72	48.39	49.71	48.92	292,800
05 Mar 2024	48.15	48.75	48.08	48.66	47.88	237,000
04 Mar 2024	48.20	48.50	47.36	48.01	47.24	211,000
01 Mar 2024	48.09	48.64	47.44	48.21	47.44	232,500
29 Feb 2024	48.29	48.57	47.59	48.01	47.24	243,600
28 Feb 2024	48.25	48.27	47.50	47.74	46.98	220,800
27 Feb 2024	49.44	49.44	48.10	48.33	47.56	194,900
26 Feb 2024	49.37	49.55	48.96	49.17	48.39	203,300
23 Feb 2024	49.19	49.86	49.00	49.37	48.58	143,200
22 Feb 2024	49.43	49.57	48.40	49.26	48.47	192,600
21 Feb 2024	49.43	49.87	49.02	49.76	48.97	239,400
20 Feb 2024	49.61	50.63	49.17	49.35	48.56	254,200
16 Feb 2024	50.80	50.80	49.39	49.73	48.94	227,900
15 Feb 2024	50.48	51.05	49.86	50.96	50.15	273,700
14 Feb 2024	51.12	51.12	49.64	50.20	49.40	184,800
13 Feb 2024	51.61	52.20	50.37	50.58	49.77	238,800
12 Feb 2024	52.77	53.26	51.99	52.61	51.77	212,100
09 Feb 2024	53.37	53.40	51.44	51.97	51.14	278,600
08 Feb 2024	55.76	56.18	51.59	53.58	52.73	300,500
07 Feb 2024	57.91	58.10	56.75	56.98	56.07	122,000
06 Feb 2024	58.07	58.34	57.77	58.02	57.09	108,000
05 Feb 2024	58.47	58.60	57.69	58.05	57.12	131,200
02 Feb 2024	59.15	59.29	58.55	59.05	58.11	126,200
01 Feb 2024	58.26	59.91	57.96	59.78	58.83	127,000
31 Jan 2024	58.99	59.30	57.41	57.95	57.03	575,400
30 Jan 2024	58.04	58.84	57.61	58.70	57.76	130,000
29 Jan 2024	58.81	58.81	57.77	58.14	57.21	106,800
26 Jan 2024	59.19	59.34	57.96	58.43	57.50	133,300
25 Jan 2024	58.95	58.96	57.64	58.72	57.78	147,200
24 Jan 2024	59.40	59.40	58.59	58.64	57.70	103,300
23 Jan 2024	59.92	60.10	58.81	58.82	57.88	147,100
22 Jan 2024	58.73	59.78	58.64	59.48	58.53	144,800
19 Jan 2024	58.59	58.61	57.65	58.60	57.67	127,600
18 Jan 2024	58.58	58.79	57.70	58.39	57.46	117,600
17 Jan 2024	58.36	59.19	58.21	58.59	57.66	111,200
16 Jan 2024	60.25	60.25	58.73	58.89	57.95	122,700
12 Jan 2024	60.89	61.30	59.77	60.32	59.36	134,800
11 Jan 2024	60.66	60.91	60.38	60.86	59.89	142,100
10 Jan 2024	61.04	61.33	60.35	60.75	59.78	166,700
09 Jan 2024	61.32	61.32	60.41	60.93	59.96	122,100
08 Jan 2024	62.35	62.36	61.51	61.84	60.85	161,100
05 Jan 2024	63.92	64.32	62.69	62.76	61.76	155,800
05 Jan 2024	0.8 Dividend
04 Jan 2024	65.70	66.14	64.86	65.22	63.39	226,800
03 Jan 2024	67.00	67.42	65.05	65.26	63.43	214,700
02 Jan 2024	67.00	67.80	66.86	67.18	65.30	198,300
29 Dec 2023	66.99	67.50	66.79	67.32	65.43	173,600
28 Dec 2023	66.66	67.32	66.42	67.28	65.39	95,000
27 Dec 2023	66.66	67.40	66.47	66.95	65.07	92,100
26 Dec 2023	65.35	66.48	65.01	66.39	64.53	96,100
22 Dec 2023	65.20	65.89	64.77	65.12	63.30	88,200
21 Dec 2023	64.09	64.72	63.76	64.70	62.89	140,100
20 Dec 2023	64.16	65.35	63.62	64.16	62.36	160,500
19 Dec 2023	62.55	64.50	62.39	64.12	62.32	178,000
18 Dec 2023	63.32	63.35	61.95	62.14	60.40	258,100
15 Dec 2023	63.25	64.85	61.80	63.32	61.55	3,033,900
14 Dec 2023	62.04	64.44	61.52	63.42	61.64	407,100
13 Dec 2023	60.16	61.76	58.92	61.71	59.98	311,900
12 Dec 2023	60.08	60.34	59.02	60.32	58.63	290,100
11 Dec 2023	60.00	60.28	58.71	60.11	58.43	268,900
08 Dec 2023	60.29	60.49	59.64	60.17	58.48	151,400
07 Dec 2023	59.29	60.24	58.64	60.22	58.53	137,100
06 Dec 2023	60.06	60.39	58.21	59.00	57.35	184,600
05 Dec 2023	59.05	60.55	58.65	60.39	58.70	161,100
04 Dec 2023	57.35	59.44	57.35	59.33	57.67	155,800
01 Dec 2023	56.05	57.63	55.96	57.55	55.94	146,800
30 Nov 2023	55.73	56.55	55.22	56.26	54.68	143,500
29 Nov 2023	55.47	55.50	54.91	55.48	53.93	124,000
28 Nov 2023	55.57	55.67	55.16	55.50	53.94	119,200
27 Nov 2023	54.73	55.70	54.57	55.68	54.12	112,600
24 Nov 2023	55.20	55.27	54.12	54.97	53.43	42,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6411-0.0034(-0.53%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.09-0.32(-0.37%)

GOLD2,385.20+2.20(+0.09%)

Bitcoin AUD98,368.78-3,900.52(-3.81%)

Universal Corporation (UVV)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6411
-0.0034(-0.53%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.09
-0.32(-0.37%)

GOLD
2,385.20
+2.20(+0.09%)

Bitcoin AUD
98,368.78
-3,900.52(-3.81%)