Advertisement
Advertisement
U.S. Markets open in 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Universal Corporation (UVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.98-0.55 (-1.11%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 202148.0048.2146.8647.6347.6374,600
Nov 24, 202148.7649.1248.5048.7048.7058,000
Nov 23, 202148.7849.3548.6048.8248.8291,200
Nov 22, 202148.1149.7447.9848.7848.7884,100
Nov 19, 202148.6449.1048.0048.0948.0980,900
Nov 18, 202149.5749.7748.6748.9848.9893,600
Nov 17, 202148.7749.6548.5449.5349.53149,500
Nov 16, 202149.9450.0248.7148.7748.77112,500
Nov 15, 202149.4949.7649.2049.7449.7475,200
Nov 12, 202149.5149.6049.0649.1949.1958,700
Nov 11, 202149.6450.0549.3049.3649.3664,500
Nov 10, 202149.5550.0149.3849.6749.6781,300
Nov 09, 202149.6050.0449.2249.3949.3973,600
Nov 08, 202150.7950.7949.2649.4249.4276,100
Nov 05, 202149.5050.6149.5050.4650.46109,700
Nov 04, 202149.1249.7448.6149.2349.23147,500
Nov 03, 202147.8448.9447.6448.8448.8488,100
Nov 02, 202147.9148.1247.3348.0348.03149,400
Nov 01, 202147.1348.3747.0147.9147.91110,700
Oct 29, 202147.6047.7546.9147.0047.00131,000
Oct 28, 202147.5147.9647.2547.5847.5874,100
Oct 27, 202148.4248.5347.3647.3747.37100,000
Oct 26, 202148.8549.1648.3948.4248.4276,400
Oct 25, 202148.8849.2548.7048.9348.9362,100
Oct 22, 202148.7049.0448.5448.7048.7068,800
Oct 21, 202148.9049.0148.2948.5148.5172,400
Oct 20, 202148.5748.9648.4548.8748.8772,900
Oct 19, 202148.9248.9248.4248.4748.4769,900
Oct 18, 202149.2449.2448.5148.5348.5371,200
Oct 15, 202149.9850.0449.1949.2249.22106,000
Oct 14, 202149.6849.6849.1049.3549.3583,300
Oct 13, 202149.1549.4248.7949.4049.4065,000
Oct 12, 202149.1149.4849.0049.2249.2297,300
Oct 11, 202149.6549.9248.9348.9348.9387,800
Oct 08, 202149.2249.5349.1049.2649.2673,100
Oct 08, 20210.78 Dividend
Oct 07, 202150.0050.5149.2949.3048.52220,200
Oct 06, 202150.1250.7049.8550.6149.81124,700
Oct 05, 202150.5650.6150.0450.5249.72113,200
Oct 04, 202149.1550.2849.1250.1849.39116,300
Oct 01, 202148.4749.3848.3749.0148.23125,600
Sep 30, 202149.3449.3448.3148.3347.57103,200
Sep 29, 202148.3449.1748.1349.1448.3691,800
Sep 28, 202148.5648.8348.2048.3547.5994,500
Sep 27, 202147.7648.9947.7648.5947.82131,900
Sep 24, 202147.9048.2047.5647.5946.8487,700
Sep 23, 202147.5048.3647.5047.8047.0493,700
Sep 22, 202147.5248.1447.3547.3646.6188,100
Sep 21, 202147.6047.9247.0147.2846.5396,900
Sep 20, 202147.5047.7146.7747.4946.74138,200
Sep 17, 202148.2048.4847.8547.9247.16406,600
Sep 16, 202149.0549.0548.2348.3047.5494,500
Sep 15, 202148.2249.8948.2248.9448.1799,100
Sep 14, 202149.1049.1048.2248.3647.59108,800
Sep 13, 202149.2549.4848.3648.7848.01104,200
Sep 10, 202149.2949.5048.8849.0448.26121,200
Sep 09, 202150.3950.3949.3049.3248.54101,000
Sep 08, 202150.9051.0149.9050.5049.7085,600
Sep 07, 202150.9651.6450.8751.0650.2575,500
Sep 03, 202150.5051.1150.3250.9550.1474,400
Sep 02, 202150.4550.9350.4450.7049.9053,700
Sep 01, 202150.8650.9649.7550.3549.5570,400
Aug 31, 202150.0050.8350.0050.6049.80143,700
Aug 30, 202150.4050.5049.6749.9249.1367,000
Aug 27, 202149.2750.3249.2750.0849.2998,700
Aug 26, 202149.5449.7949.0849.1248.3473,900
Aug 25, 202149.2449.7549.0049.5448.7682,300
Aug 24, 202149.2949.2948.7849.0448.2672,400
Aug 23, 202149.1149.3148.6549.1448.3661,000
Aug 20, 202148.2549.2248.0548.6547.88122,000
Aug 19, 202149.0749.2248.2348.3147.55106,200
Aug 18, 202150.0150.5249.2049.2148.4375,100
Aug 17, 202149.8350.3449.6850.2649.4679,100
Aug 16, 202149.2650.5949.0850.1649.3796,700
Aug 13, 202149.5249.9848.8849.1448.36275,700
Aug 12, 202150.7250.9249.4849.5248.74139,600
Aug 11, 202150.5350.8150.2050.6449.8483,200
Aug 10, 202150.6051.0650.3750.5349.73128,600
Aug 09, 202151.0051.2750.5550.6049.80132,600
Aug 06, 202150.4051.0450.2650.9250.1190,900
Aug 05, 202150.7751.2249.8449.9349.14159,700
Aug 04, 202151.4451.5751.0051.1450.3371,200
Aug 03, 202151.5452.3251.4151.9651.14105,000
Aug 02, 202152.5053.0351.3751.4950.6880,800
Jul 30, 202152.2652.8751.7352.1651.3394,200
Jul 29, 202152.4652.5751.9552.1551.3254,300
Jul 28, 202151.4752.3151.0351.8551.0390,300
Jul 27, 202151.3151.6951.0551.2550.4462,900
Jul 26, 202151.2751.7451.2551.5250.7056,000
Jul 23, 202150.6851.1950.5051.0150.2070,300
Jul 22, 202151.8251.8250.6650.7349.9380,000
Jul 21, 202152.1052.8551.6551.8251.0088,300
Jul 20, 202151.3052.2851.2051.6550.83123,200
Jul 19, 202152.2952.6250.9351.3950.58137,500
Jul 16, 202154.5154.5152.8852.9552.11108,000
Jul 15, 202153.6654.5153.3154.1453.28203,700
Jul 14, 202153.8254.1553.5753.9453.0994,700
Jul 13, 202154.8854.9453.5453.5852.7381,300
Jul 12, 202154.8655.2254.2954.8954.02103,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement