Advertisement
Advertisement
U.S. markets close in 4 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Universal Corporation (UVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.07+0.26 (+0.48%)
As of 11:39AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202254.8155.5954.5455.0755.0726,074
Jan 26, 202255.2756.1454.2654.8154.81196,400
Jan 25, 202256.0656.0654.2455.4455.44100,400
Jan 24, 202255.9756.7155.0156.2056.20175,400
Jan 21, 202255.8357.1255.8355.9755.97151,800
Jan 20, 202256.2456.5755.4655.8355.8387,500
Jan 19, 202256.4756.6255.7056.3056.3095,500
Jan 18, 202257.2057.6256.2456.5156.51101,600
Jan 14, 202256.8957.1856.3957.1757.17123,200
Jan 13, 202255.6456.8855.3656.8456.8496,700
Jan 12, 202255.6555.7254.9555.3255.32137,000
Jan 11, 202256.3156.4055.3955.6355.63134,500
Jan 10, 202255.8956.6955.8656.0156.01173,500
Jan 07, 202255.1456.5355.0356.2656.26139,900
Jan 07, 20220.78 Dividend
Jan 06, 202256.6157.4156.1356.9556.17172,400
Jan 05, 202256.8857.8356.4756.6155.83130,700
Jan 04, 202256.4757.2056.4456.7455.96155,200
Jan 03, 202255.0056.1455.0056.1455.37177,700
Dec 31, 202154.5054.9754.1054.9254.1786,200
Dec 30, 202154.7754.9754.1554.6153.86109,000
Dec 29, 202154.5954.8654.2054.5053.7568,900
Dec 28, 202154.2254.9553.9954.3953.6594,100
Dec 27, 202154.0554.2053.6754.1253.3889,900
Dec 23, 202154.0054.1953.5053.8453.1062,300
Dec 22, 202153.0953.7952.8953.7853.04105,300
Dec 21, 202153.3453.8453.0853.1452.4195,200
Dec 20, 202152.0053.0951.3653.0552.32153,300
Dec 17, 202152.3753.4452.1252.3351.61540,900
Dec 16, 202153.0754.0052.2052.3151.59149,700
Dec 15, 202151.3553.2451.0653.0952.36272,200
Dec 14, 202151.1151.9551.1151.2950.59197,400
Dec 13, 202150.4851.3150.4050.9350.23147,000
Dec 10, 202149.8250.5649.7450.4849.7994,700
Dec 09, 202149.2849.4948.9049.4348.7597,700
Dec 08, 202149.6250.1549.4749.5148.8395,700
Dec 07, 202150.0850.4649.3449.4248.74104,900
Dec 06, 202149.1350.4949.1349.9949.31129,300
Dec 03, 202148.2648.6547.9448.5447.8865,800
Dec 02, 202147.2848.5947.0347.9247.26115,300
Dec 01, 202147.1147.9646.9546.9546.3193,100
Nov 30, 202146.8146.9046.2446.5745.93129,100
Nov 29, 202147.9448.1446.6846.9746.33130,800
Nov 26, 202148.0048.2146.8647.6346.9874,600
Nov 24, 202148.7649.1248.5048.7048.0358,000
Nov 23, 202148.7849.3548.6048.8248.1591,200
Nov 22, 202148.1149.7447.9848.7848.1184,100
Nov 19, 202148.6449.1048.0048.0947.4380,900
Nov 18, 202149.5749.7748.6748.9848.3193,600
Nov 17, 202148.7749.6548.5449.5348.85149,500
Nov 16, 202149.9450.0248.7148.7748.10112,500
Nov 15, 202149.4949.7649.2049.7449.0675,200
Nov 12, 202149.5149.6049.0649.1948.5258,700
Nov 11, 202149.6450.0549.3049.3648.6864,500
Nov 10, 202149.5550.0149.3849.6748.9981,300
Nov 09, 202149.6050.0449.2249.3948.7173,600
Nov 08, 202150.7950.7949.2649.4248.7476,100
Nov 05, 202149.5050.6149.5050.4649.77109,700
Nov 04, 202149.1249.7448.6149.2348.56147,500
Nov 03, 202147.8448.9447.6448.8448.1788,100
Nov 02, 202147.9148.1247.3348.0347.37149,400
Nov 01, 202147.1348.3747.0147.9147.25110,700
Oct 29, 202147.6047.7546.9147.0046.36131,000
Oct 28, 202147.5147.9647.2547.5846.9374,100
Oct 27, 202148.4248.5347.3647.3746.72100,000
Oct 26, 202148.8549.1648.3948.4247.7676,400
Oct 25, 202148.8849.2548.7048.9348.2662,100
Oct 22, 202148.7049.0448.5448.7048.0368,800
Oct 21, 202148.9049.0148.2948.5147.8572,400
Oct 20, 202148.5748.9648.4548.8748.2072,900
Oct 19, 202148.9248.9248.4248.4747.8169,900
Oct 18, 202149.2449.2448.5148.5347.8771,200
Oct 15, 202149.9850.0449.1949.2248.55106,000
Oct 14, 202149.6849.6849.1049.3548.6783,300
Oct 13, 202149.1549.4248.7949.4048.7265,000
Oct 12, 202149.1149.4849.0049.2248.5597,300
Oct 11, 202149.6549.9248.9348.9348.2687,800
Oct 08, 202149.2249.5349.1049.2648.5973,100
Oct 07, 202150.0050.5149.2949.3048.62220,200
Oct 07, 20210.78 Dividend
Oct 06, 202150.1250.7049.8550.6149.15124,700
Oct 05, 202150.5650.6150.0450.5249.06113,200
Oct 04, 202149.1550.2849.1250.1848.73116,300
Oct 01, 202148.4749.3848.3749.0147.59125,600
Sep 30, 202149.3449.3448.3148.3346.93103,200
Sep 29, 202148.3449.1748.1349.1447.7291,800
Sep 28, 202148.5648.8348.2048.3546.9594,500
Sep 27, 202147.7648.9947.7648.5947.19131,900
Sep 24, 202147.9048.2047.5647.5946.2187,700
Sep 23, 202147.5048.3647.5047.8046.4293,700
Sep 22, 202147.5248.1447.3547.3645.9988,100
Sep 21, 202147.6047.9247.0147.2845.9196,900
Sep 20, 202147.5047.7146.7747.4946.12138,200
Sep 17, 202148.2048.4847.8547.9246.54406,600
Sep 16, 202149.0549.0548.2348.3046.9094,500
Sep 15, 202148.2249.8948.2248.9447.5399,100
Sep 14, 202149.1049.1048.2248.3646.96108,800
Sep 13, 202149.2549.4848.3648.7847.37104,200
Sep 10, 202149.2949.5048.8849.0447.62121,200
Sep 09, 202150.3950.3949.3049.3247.89101,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement