NYSE - Nasdaq Real Time Price USD

Universal Corporation (UVV)

50.85 +0.35 (+0.70%)
As of 10:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 50.47 50.90 50.67 50.85 50.85 11,777
Apr 18, 2024 49.84 50.85 49.84 50.50 50.50 226,800
Apr 17, 2024 49.91 50.19 49.36 49.36 49.36 181,400
Apr 16, 2024 49.23 49.83 48.97 49.54 49.54 162,600
Apr 15, 2024 48.67 49.72 48.37 49.44 49.44 216,700
Apr 12, 2024 49.00 49.15 48.43 48.55 48.55 143,600
Apr 11, 2024 48.92 49.30 48.56 49.05 49.05 148,900
Apr 10, 2024 50.11 50.13 48.06 48.59 48.59 211,700
Apr 9, 2024 50.74 51.01 50.25 50.37 50.37 182,600
Apr 8, 2024 48.20 50.69 48.20 50.62 50.62 391,200
Apr 5, 2024 0.80 Dividend
Apr 5, 2024 49.20 49.48 47.74 47.92 47.92 237,500
Apr 4, 2024 50.67 50.96 50.09 50.15 49.35 219,200
Apr 3, 2024 50.61 51.04 50.11 50.31 49.51 151,600
Apr 2, 2024 50.94 51.43 50.61 50.73 49.92 295,300
Apr 1, 2024 51.84 52.00 50.88 51.01 50.20 192,800
Mar 28, 2024 51.52 52.20 51.38 51.72 50.89 197,900
Mar 27, 2024 50.70 51.54 50.59 51.46 50.64 166,000
Mar 26, 2024 50.32 50.53 49.95 50.29 49.49 178,400
Mar 25, 2024 50.93 51.16 50.07 50.09 49.29 105,900
Mar 22, 2024 52.12 52.12 50.50 50.59 49.78 158,300
Mar 21, 2024 51.40 52.66 51.30 51.85 51.02 246,900
Mar 20, 2024 50.73 51.76 50.58 51.30 50.48 213,900
Mar 19, 2024 51.12 51.49 50.14 50.97 50.16 230,800
Mar 18, 2024 51.20 51.57 50.40 51.10 50.28 386,600
Mar 15, 2024 49.76 51.78 49.49 50.89 50.08 3,903,100
Mar 14, 2024 50.70 50.91 49.83 50.02 49.22 358,700
Mar 13, 2024 50.61 51.49 50.61 50.87 50.06 323,600
Mar 12, 2024 50.16 50.74 49.93 50.58 49.77 254,600
Mar 11, 2024 50.80 51.15 50.21 50.25 49.45 308,000
Mar 8, 2024 50.35 51.06 50.26 50.65 49.84 273,300
Mar 7, 2024 49.91 50.48 49.66 50.07 49.27 337,900
Mar 6, 2024 48.88 49.72 48.39 49.71 48.92 292,800
Mar 5, 2024 48.15 48.75 48.08 48.66 47.88 237,000
Mar 4, 2024 48.20 48.50 47.36 48.01 47.24 211,000
Mar 1, 2024 48.09 48.64 47.44 48.21 47.44 232,500
Feb 29, 2024 48.29 48.57 47.59 48.01 47.24 243,600
Feb 28, 2024 48.25 48.27 47.50 47.74 46.98 220,800
Feb 27, 2024 49.44 49.44 48.10 48.33 47.56 194,900
Feb 26, 2024 49.37 49.55 48.96 49.17 48.39 203,300
Feb 23, 2024 49.19 49.86 49.00 49.37 48.58 143,200
Feb 22, 2024 49.43 49.57 48.40 49.26 48.47 192,600
Feb 21, 2024 49.43 49.87 49.02 49.76 48.97 239,400
Feb 20, 2024 49.61 50.63 49.17 49.35 48.56 254,200
Feb 16, 2024 50.80 50.80 49.39 49.73 48.94 227,900
Feb 15, 2024 50.48 51.05 49.86 50.96 50.15 273,700
Feb 14, 2024 51.12 51.12 49.64 50.20 49.40 184,800
Feb 13, 2024 51.61 52.20 50.37 50.58 49.77 238,800
Feb 12, 2024 52.77 53.26 51.99 52.61 51.77 212,100
Feb 9, 2024 53.37 53.40 51.44 51.97 51.14 278,600
Feb 8, 2024 55.76 56.18 51.59 53.58 52.73 300,500
Feb 7, 2024 57.91 58.10 56.75 56.98 56.07 122,000
Feb 6, 2024 58.07 58.34 57.77 58.02 57.09 108,000
Feb 5, 2024 58.47 58.60 57.69 58.05 57.12 131,200
Feb 2, 2024 59.15 59.29 58.55 59.05 58.11 126,200
Feb 1, 2024 58.26 59.91 57.96 59.78 58.83 127,000
Jan 31, 2024 58.99 59.30 57.41 57.95 57.03 575,400
Jan 30, 2024 58.04 58.84 57.61 58.70 57.76 130,000
Jan 29, 2024 58.81 58.81 57.77 58.14 57.21 106,800
Jan 26, 2024 59.19 59.34 57.96 58.43 57.50 133,300
Jan 25, 2024 58.95 58.96 57.64 58.72 57.78 147,200
Jan 24, 2024 59.40 59.40 58.59 58.64 57.70 103,300
Jan 23, 2024 59.92 60.10 58.81 58.82 57.88 147,100
Jan 22, 2024 58.73 59.78 58.64 59.48 58.53 144,800
Jan 19, 2024 58.59 58.61 57.65 58.60 57.67 127,600
Jan 18, 2024 58.58 58.79 57.70 58.39 57.46 117,600
Jan 17, 2024 58.36 59.19 58.21 58.59 57.66 111,200
Jan 16, 2024 60.25 60.25 58.73 58.89 57.95 122,700
Jan 12, 2024 60.89 61.30 59.77 60.32 59.36 134,800
Jan 11, 2024 60.66 60.91 60.38 60.86 59.89 142,100
Jan 10, 2024 61.04 61.33 60.35 60.75 59.78 166,700
Jan 9, 2024 61.32 61.32 60.41 60.93 59.96 122,100
Jan 8, 2024 62.35 62.36 61.51 61.84 60.85 161,100
Jan 5, 2024 0.80 Dividend
Jan 5, 2024 63.92 64.32 62.69 62.76 61.76 155,800
Jan 4, 2024 65.70 66.14 64.86 65.22 63.39 226,800
Jan 3, 2024 67.00 67.42 65.05 65.26 63.43 214,700
Jan 2, 2024 67.00 67.80 66.86 67.18 65.30 198,300
Dec 29, 2023 66.99 67.50 66.79 67.32 65.43 173,600
Dec 28, 2023 66.66 67.32 66.42 67.28 65.39 95,000
Dec 27, 2023 66.66 67.40 66.47 66.95 65.07 92,100
Dec 26, 2023 65.35 66.48 65.01 66.39 64.53 96,100
Dec 22, 2023 65.20 65.89 64.77 65.12 63.30 88,200
Dec 21, 2023 64.09 64.72 63.76 64.70 62.89 140,100
Dec 20, 2023 64.16 65.35 63.62 64.16 62.36 160,500
Dec 19, 2023 62.55 64.50 62.39 64.12 62.32 178,000
Dec 18, 2023 63.32 63.35 61.95 62.14 60.40 258,100
Dec 15, 2023 63.25 64.85 61.80 63.32 61.55 3,033,900
Dec 14, 2023 62.04 64.44 61.52 63.42 61.64 407,100
Dec 13, 2023 60.16 61.76 58.92 61.71 59.98 311,900
Dec 12, 2023 60.08 60.34 59.02 60.32 58.63 290,100
Dec 11, 2023 60.00 60.28 58.71 60.11 58.43 268,900
Dec 8, 2023 60.29 60.49 59.64 60.17 58.48 151,400
Dec 7, 2023 59.29 60.24 58.64 60.22 58.53 137,100
Dec 6, 2023 60.06 60.39 58.21 59.00 57.35 184,600
Dec 5, 2023 59.05 60.55 58.65 60.39 58.70 161,100
Dec 4, 2023 57.35 59.44 57.35 59.33 57.67 155,800
Dec 1, 2023 56.05 57.63 55.96 57.55 55.94 146,800
Nov 30, 2023 55.73 56.55 55.22 56.26 54.68 143,500
Nov 29, 2023 55.47 55.50 54.91 55.48 53.93 124,000
Nov 28, 2023 55.57 55.67 55.16 55.50 53.94 119,200
Nov 27, 2023 54.73 55.70 54.57 55.68 54.12 112,600
Nov 24, 2023 55.20 55.27 54.12 54.97 53.43 42,500
Nov 22, 2023 54.52 55.23 54.19 55.20 53.65 92,200
Nov 21, 2023 54.01 54.25 53.54 54.22 52.70 60,900
Nov 20, 2023 53.53 54.07 53.11 53.97 52.46 85,900
Nov 17, 2023 53.70 53.98 53.55 53.80 52.29 122,700
Nov 16, 2023 53.84 54.00 53.24 53.41 51.91 113,300
Nov 15, 2023 53.11 53.82 53.02 53.81 52.30 116,200
Nov 14, 2023 52.61 53.09 52.03 53.09 51.60 137,100
Nov 13, 2023 51.19 52.37 51.00 52.23 50.77 108,000
Nov 10, 2023 51.71 51.71 50.56 51.20 49.77 88,700
Nov 9, 2023 52.20 52.20 51.01 51.50 50.06 123,100
Nov 8, 2023 52.31 52.64 51.43 51.90 50.45 142,400
Nov 7, 2023 51.49 52.50 51.09 52.45 50.98 137,200
Nov 6, 2023 50.35 51.48 49.90 51.42 49.98 180,600
Nov 3, 2023 46.68 50.72 46.15 50.61 49.19 215,500
Nov 2, 2023 44.92 45.45 44.80 45.44 44.17 82,900
Nov 1, 2023 45.08 45.10 44.43 44.54 43.29 76,300
Oct 31, 2023 44.92 45.09 44.75 45.00 43.74 78,300
Oct 30, 2023 44.89 45.18 44.63 44.95 43.69 90,700
Oct 27, 2023 45.07 45.28 44.40 44.52 43.27 85,300
Oct 26, 2023 45.64 45.77 44.94 45.00 43.74 90,200
Oct 25, 2023 44.58 45.52 44.58 45.40 44.13 63,900
Oct 24, 2023 44.94 45.11 44.55 44.86 43.60 87,700
Oct 23, 2023 45.92 45.92 44.96 44.97 43.71 122,500
Oct 20, 2023 46.24 46.65 46.04 46.04 44.75 96,300
Oct 19, 2023 46.45 46.72 46.06 46.07 44.78 73,200
Oct 18, 2023 46.33 46.95 46.24 46.56 45.26 68,000
Oct 17, 2023 45.85 46.66 45.85 46.51 45.21 125,300
Oct 16, 2023 46.06 46.30 45.81 46.04 44.75 107,600
Oct 13, 2023 46.43 46.54 45.66 45.69 44.41 83,700
Oct 12, 2023 47.59 47.59 46.16 46.37 45.07 82,400
Oct 11, 2023 47.43 47.54 47.21 47.37 46.04 79,700
Oct 10, 2023 47.21 47.80 47.21 47.43 46.10 101,200
Oct 9, 2023 46.53 47.25 46.50 47.13 45.81 99,700
Oct 6, 2023 46.22 46.75 45.68 46.53 45.23 113,400
Oct 5, 2023 0.80 Dividend
Oct 5, 2023 46.35 46.60 45.70 46.43 45.13 170,300
Oct 4, 2023 46.85 47.10 46.50 47.01 44.92 91,900
Oct 3, 2023 46.84 46.92 46.37 46.80 44.71 110,800
Oct 2, 2023 47.28 47.30 46.59 46.96 44.87 129,100
Sep 29, 2023 47.46 47.58 46.96 47.21 45.11 127,800
Sep 28, 2023 46.96 47.57 46.96 47.40 45.29 131,800
Sep 27, 2023 46.95 47.32 46.73 46.85 44.76 103,200
Sep 26, 2023 47.50 47.69 46.80 46.83 44.74 87,200
Sep 25, 2023 47.71 47.94 47.61 47.81 45.68 82,300
Sep 22, 2023 48.20 48.49 47.73 47.87 45.74 89,000
Sep 21, 2023 48.00 48.56 47.78 48.30 46.15 90,500
Sep 20, 2023 48.20 48.47 47.96 48.12 45.98 84,300
Sep 19, 2023 47.55 48.65 47.55 48.02 45.88 142,800
Sep 18, 2023 47.82 47.82 47.29 47.44 45.33 102,100
Sep 15, 2023 47.62 48.09 47.10 47.76 45.63 709,000
Sep 14, 2023 47.03 47.83 47.00 47.75 45.62 119,800
Sep 13, 2023 47.19 47.22 46.60 46.80 44.71 132,700
Sep 12, 2023 47.14 47.47 46.93 46.95 44.86 77,600
Sep 11, 2023 46.90 47.44 46.76 47.06 44.96 101,900
Sep 8, 2023 46.44 46.90 46.19 46.68 44.60 81,700
Sep 7, 2023 46.48 46.74 45.99 46.50 44.43 112,900
Sep 6, 2023 46.05 46.59 45.95 46.34 44.27 115,800
Sep 5, 2023 47.18 47.38 45.85 45.87 43.83 183,800
Sep 1, 2023 47.82 48.04 47.41 47.44 45.33 87,700
Aug 31, 2023 48.24 48.39 47.60 47.62 45.50 121,500
Aug 30, 2023 48.05 48.39 48.05 48.32 46.17 68,400
Aug 29, 2023 47.76 48.22 47.62 48.16 46.01 82,700
Aug 28, 2023 47.81 48.29 47.56 47.67 45.55 72,300
Aug 25, 2023 48.01 48.16 47.56 47.66 45.54 94,600
Aug 24, 2023 47.91 48.32 47.58 47.76 45.63 106,300
Aug 23, 2023 47.45 47.94 47.33 47.93 45.79 92,900
Aug 22, 2023 47.12 47.46 47.11 47.33 45.22 108,500
Aug 21, 2023 48.00 48.12 47.21 47.24 45.13 95,000
Aug 18, 2023 47.65 48.16 47.52 48.03 45.89 128,300
Aug 17, 2023 47.30 47.90 47.30 47.76 45.63 98,900
Aug 16, 2023 47.38 47.77 47.15 47.16 45.06 99,300
Aug 15, 2023 47.29 47.59 47.13 47.47 45.35 143,500
Aug 14, 2023 47.05 47.76 46.85 47.44 45.33 151,000
Aug 11, 2023 47.45 47.63 47.07 47.21 45.11 87,500
Aug 10, 2023 48.21 48.56 47.46 47.50 45.38 110,900
Aug 9, 2023 48.38 48.82 48.13 48.32 46.17 101,400
Aug 8, 2023 48.84 48.84 47.94 48.59 46.42 121,100
Aug 7, 2023 48.92 49.34 48.73 49.15 46.96 122,800
Aug 4, 2023 49.61 49.71 49.00 49.09 46.90 151,300
Aug 3, 2023 51.04 51.04 49.46 49.63 47.42 176,700
Aug 2, 2023 50.02 51.00 50.00 50.51 48.26 106,700
Aug 1, 2023 50.50 50.94 50.19 50.38 48.13 159,300
Jul 31, 2023 49.61 50.58 49.42 50.57 48.32 358,600
Jul 28, 2023 49.28 49.57 49.16 49.46 47.26 354,500
Jul 27, 2023 49.12 49.23 48.68 49.00 46.82 270,500
Jul 26, 2023 48.43 49.01 48.43 48.96 46.78 202,800
Jul 25, 2023 48.42 48.53 48.30 48.49 46.33 140,400
Jul 24, 2023 48.48 48.68 48.22 48.42 46.26 181,700
Jul 21, 2023 49.26 49.26 48.41 48.57 46.41 198,800
Jul 20, 2023 49.25 49.31 49.00 49.14 46.95 89,500
Jul 19, 2023 49.06 49.12 48.49 48.97 46.79 146,300
Jul 18, 2023 49.33 49.80 48.73 48.81 46.63 116,000
Jul 17, 2023 49.50 49.72 49.27 49.28 47.08 109,100
Jul 14, 2023 50.09 50.09 49.38 49.58 47.37 85,100
Jul 13, 2023 49.99 50.21 49.79 50.05 47.82 113,000
Jul 12, 2023 50.24 50.55 49.91 49.93 47.70 114,800
Jul 11, 2023 49.98 50.18 49.47 49.80 47.58 105,400
Jul 10, 2023 49.47 49.85 49.31 49.79 47.57 148,200
Jul 7, 2023 0.80 Dividend
Jul 7, 2023 49.66 50.17 49.35 49.42 47.22 124,000
Jul 6, 2023 50.41 50.60 49.94 50.53 47.51 107,800
Jul 5, 2023 50.49 50.65 50.22 50.52 47.50 135,600
Jul 3, 2023 49.93 50.60 49.93 50.58 47.56 79,800
Jun 30, 2023 50.38 50.48 49.94 49.94 46.96 96,300
Jun 29, 2023 49.87 50.67 49.87 50.13 47.14 113,800
Jun 28, 2023 50.11 50.11 49.55 49.78 46.81 98,600
Jun 27, 2023 50.42 50.77 50.17 50.30 47.30 93,400
Jun 26, 2023 50.46 50.89 50.17 50.51 47.50 126,500
Jun 23, 2023 50.30 51.02 50.01 50.39 47.38 252,200
Jun 22, 2023 51.24 51.47 50.35 50.39 47.38 148,200
Jun 21, 2023 50.22 51.93 50.10 51.24 48.18 147,200
Jun 20, 2023 50.72 50.83 50.29 50.39 47.38 123,700
Jun 16, 2023 50.88 50.88 50.18 50.62 47.60 797,100
Jun 15, 2023 50.27 50.80 49.94 50.71 47.68 134,400
Jun 14, 2023 50.46 50.81 50.06 50.42 47.41 131,800
Jun 13, 2023 50.50 50.89 50.04 50.48 47.47 141,200
Jun 12, 2023 50.99 51.13 49.72 50.57 47.55 169,900
Jun 9, 2023 52.46 52.53 51.07 51.12 48.07 101,500
Jun 8, 2023 53.00 53.11 52.38 52.62 49.48 68,600
Jun 7, 2023 52.46 53.34 52.44 53.18 50.01 87,100
Jun 6, 2023 51.95 52.87 51.95 52.28 49.16 109,400
Jun 5, 2023 52.58 52.97 51.85 51.87 48.77 90,400
Jun 2, 2023 52.25 53.32 52.16 53.17 50.00 79,400
Jun 1, 2023 51.67 52.23 51.60 52.02 48.91 63,800
May 31, 2023 52.07 52.74 51.53 51.55 48.47 120,000
May 30, 2023 53.20 53.20 51.60 52.05 48.94 88,800
May 26, 2023 53.79 53.89 53.12 53.19 50.02 83,100
May 25, 2023 53.41 54.10 52.58 53.67 50.47 103,100
May 24, 2023 53.92 54.44 53.63 53.65 50.45 99,000
May 23, 2023 53.41 54.69 53.41 53.92 50.70 107,800
May 22, 2023 53.23 53.83 53.13 53.40 50.21 97,400
May 19, 2023 52.98 53.30 52.80 53.00 49.84 95,300
May 18, 2023 52.31 52.86 52.10 52.65 49.51 90,400
May 17, 2023 52.48 52.88 52.01 52.55 49.41 119,100
May 16, 2023 52.17 52.57 51.89 52.15 49.04 72,700
May 15, 2023 52.25 52.79 51.78 52.36 49.23 92,600
May 12, 2023 52.51 52.75 51.99 52.23 49.11 78,900
May 11, 2023 53.31 53.60 52.39 52.49 49.36 87,900
May 10, 2023 53.83 53.83 53.35 53.62 50.42 91,400
May 9, 2023 53.40 53.63 52.78 53.45 50.26 100,400
May 8, 2023 53.93 54.38 53.13 53.43 50.24 68,900
May 5, 2023 53.45 54.08 53.11 54.00 50.78 102,000
May 4, 2023 53.19 53.37 52.60 53.12 49.95 89,000
May 3, 2023 54.30 54.68 53.41 53.46 50.27 95,900
May 2, 2023 54.41 54.41 53.36 54.14 50.91 98,800
May 1, 2023 54.95 55.74 54.47 54.52 51.27 115,300
Apr 28, 2023 54.53 55.03 54.35 54.89 51.61 150,700
Apr 27, 2023 53.36 54.39 53.18 54.39 51.14 83,400
Apr 26, 2023 53.55 53.90 53.25 53.33 50.15 67,600
Apr 25, 2023 53.65 53.98 53.53 53.76 50.55 66,100
Apr 24, 2023 53.93 54.27 53.66 53.81 50.60 55,700
Apr 21, 2023 54.05 54.09 53.55 53.76 50.55 88,500
Apr 20, 2023 54.33 54.42 53.54 54.02 50.80 115,500
Apr 19, 2023 54.65 54.71 54.15 54.60 51.34 99,500

Related Tickers

TPB Turning Point Brands, Inc.
27.10
+0.37%
 
VGR Vector Group Ltd.
10.15
+1.05%
 
IMBBY Imperial Brands PLC
22.28
+0.43%
 
PM Philip Morris International Inc.
92.12
+1.01%
 
BTI British American Tobacco p.l.c.
28.80
-0.07%
 
MO Altria Group, Inc.
41.73
+1.03%
 
BTAFF British American Tobacco p.l.c.
29.11
-1.12%
 
ISPR Ispire Technology Inc.
5.66
-1.91%
 
BATS.L British American Tobacco p.l.c.
2,291.00
-0.09%
 
IMB.L Imperial Brands PLC
1,760.00
+0.66%