UVV - Universal Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201950.7551.3950.1951.0051.00250,561
Nov 14, 201950.3352.3550.3350.9050.90257,600
Nov 13, 201952.6552.8150.1650.2750.27291,700
Nov 12, 201955.0055.4250.8352.7652.76404,200
Nov 11, 201955.4456.8755.4456.5156.51146,400
Nov 08, 201955.4455.8755.0855.7855.78153,000
Nov 07, 201955.5455.7354.9055.5455.54114,800
Nov 06, 201955.6756.1054.9655.2655.26113,200
Nov 05, 201955.6856.2255.0955.8055.8092,400
Nov 04, 201955.7756.2855.1655.2855.28106,600
Nov 01, 201955.0255.8754.5855.4555.4592,700
Oct 31, 201954.9355.0454.1554.8054.80119,700
Oct 30, 201955.2155.3654.7054.9254.9258,300
Oct 29, 201954.7555.1554.6855.1255.12101,800
Oct 28, 201954.8555.1854.4854.7154.7171,700
Oct 25, 201954.8054.8854.4054.5754.5776,900
Oct 24, 201955.4855.4854.5654.6554.6569,600
Oct 23, 201955.1755.3954.6455.3555.3549,300
Oct 22, 201954.4255.0054.0054.9354.9363,700
Oct 21, 201954.1754.5853.8054.4054.4083,100
Oct 18, 201953.7554.2853.2653.8253.82103,300
Oct 17, 201953.2453.8753.0053.8353.8385,100
Oct 16, 201952.6253.0452.5952.9352.9373,600
Oct 15, 201953.2353.4052.6652.9452.9481,000
Oct 14, 201953.1553.4452.7253.1653.1664,300
Oct 11, 201953.6454.1253.1853.2253.2295,300
Oct 10, 201954.2754.8753.0853.2153.21111,900
Oct 09, 201953.4154.1853.2054.1854.18149,400
Oct 08, 201953.4853.6552.3953.0853.08177,700
Oct 07, 201953.5653.9452.7653.6653.66158,000
Oct 04, 201954.2954.3253.0653.7253.72123,400
Oct 04, 20190.76 Dividend
Oct 03, 201954.1755.1553.8454.9654.20129,200
Oct 02, 201954.5054.6053.7654.0653.31111,200
Oct 01, 201954.9255.4054.1054.8554.09110,900
Sep 30, 201954.6655.3054.6354.8154.05122,900
Sep 27, 201954.8955.2154.4254.5253.7783,300
Sep 26, 201954.8055.0954.1854.8454.0870,200
Sep 25, 201953.7355.2853.7354.9354.17134,200
Sep 24, 201954.0754.2253.3553.7453.00119,300
Sep 23, 201954.4054.8653.9253.9553.20122,900
Sep 20, 201955.9856.3854.2554.6853.92462,800
Sep 19, 201956.8757.5455.9956.0855.30133,700
Sep 18, 201956.8057.0956.2356.6755.89105,100
Sep 17, 201957.0357.2056.0856.7956.00111,500
Sep 16, 201955.4057.2055.2057.0456.25203,800
Sep 13, 201956.1156.6254.5555.4754.70153,800
Sep 12, 201956.0056.6155.3756.3555.57143,400
Sep 11, 201954.5755.8254.5755.8055.03115,800
Sep 10, 201953.4654.8753.3154.7253.96164,300
Sep 09, 201951.7453.5351.5253.5152.77149,500
Sep 06, 201951.2352.0950.9951.8051.08117,400
Sep 05, 201951.0351.8950.8651.0350.32139,200
Sep 04, 201950.7751.1850.5950.8050.1088,900
Sep 03, 201949.6650.6849.6250.5849.88123,700
Aug 30, 201950.4451.0049.9450.0649.37130,000
Aug 29, 201950.4750.6349.8350.3549.65125,500
Aug 28, 201949.5050.7549.0750.2149.52126,300
Aug 27, 201951.7151.9749.3449.3948.71167,600
Aug 26, 201951.0151.7350.9251.2250.51112,100
Aug 23, 201951.7352.3450.6150.7850.08129,200
Aug 22, 201952.0252.4151.6151.9251.2089,200
Aug 21, 201951.9852.4351.6552.1351.4186,600
Aug 20, 201952.5253.0051.6451.6550.9486,900
Aug 19, 201952.9453.7152.6652.6851.95100,900
Aug 16, 201951.7853.1451.7852.5251.79106,800
Aug 15, 201951.7952.5651.5251.5850.87121,300
Aug 14, 201951.7952.1851.2851.7150.99153,400
Aug 13, 201951.6552.9351.6552.3351.61166,200
Aug 12, 201951.7553.2051.6451.6550.94247,800
Aug 09, 201953.8754.2551.8251.8651.14311,700
Aug 08, 201954.0055.2451.6153.9453.19383,500
Aug 07, 201956.7957.6056.1357.3056.51160,400
Aug 06, 201957.7457.8656.7857.2456.45123,500
Aug 05, 201958.3158.3457.0957.5656.76173,100
Aug 02, 201959.1359.5158.4458.8658.05125,400
Aug 01, 201959.7760.2858.8459.0158.19157,400
Jul 31, 201959.9960.8058.8459.5058.68237,000
Jul 30, 201960.0660.0658.5159.9259.09138,600
Jul 29, 201960.6660.9459.7660.1959.36122,800
Jul 26, 201959.8660.9659.5560.6359.79117,100
Jul 25, 201960.2960.5158.9359.5558.73101,700
Jul 24, 201959.8560.5959.6960.4359.5980,900
Jul 23, 201960.1360.8159.7460.0059.1788,900
Jul 22, 201960.7561.1159.8060.0459.2173,200
Jul 19, 201961.1861.5860.5260.5459.70122,900
Jul 18, 201961.2761.8060.8161.2160.3695,900
Jul 17, 201960.8761.1060.5961.1060.2696,500
Jul 16, 201960.6261.0760.2760.8760.0397,000
Jul 15, 201960.5260.8659.7760.6859.84101,900
Jul 12, 201960.7861.0960.0560.5259.68201,600
Jul 11, 201960.4761.1059.9660.5559.71145,000
Jul 10, 201959.5560.8459.3960.3259.4992,200
Jul 09, 201960.5060.8759.1459.4558.63204,300
Jul 08, 201961.2061.7560.4260.7059.86103,600
Jul 05, 201962.2462.2460.2461.3360.48109,600
Jul 05, 20190.76 Dividend
Jul 03, 201961.7363.1861.0862.7061.08105,100
Jul 02, 201961.4861.9060.8461.4059.82119,900
Jul 01, 201961.8362.2060.8461.4859.89153,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...