Universal Corp UVV
NYSE · United States · Distribution Services
$41.60-0.20 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.61 | -0.43% | $42.06 | $42.04 | $41.10 | 154.46K |
| 2026-09-30 | $41.79 | +0.34% | $42.01 | $42.45 | $41.47 | 342.50K |
| 2026-09-29 | $41.65 | -0.53% | $41.50 | $42.14 | $41.30 | 374.10K |
| 2026-09-28 | $41.87 | -1.41% | $42.51 | $42.68 | $41.72 | 416.60K |
| 2026-09-25 | $42.47 | -0.56% | $42.60 | $42.81 | $41.96 | 400.70K |
| 2026-09-24 | $42.71 | -0.23% | $43.06 | $43.35 | $42.62 | 254.50K |
| 2026-09-23 | $42.81 | -1.54% | $43.50 | $43.82 | $42.74 | 346.50K |
| 2026-09-22 | $43.48 | +0.39% | $43.65 | $43.96 | $43.25 | 322.40K |
| 2026-09-21 | $43.31 | -1.88% | $44.14 | $44.33 | $43.07 | 408.50K |
| 2026-09-18 | $44.14 | -0.52% | $44.08 | $44.32 | $43.76 | 961.30K |
| 2026-09-17 | $44.37 | -0.49% | $44.98 | $45.29 | $44.21 | 240.00K |
| 2026-09-16 | $44.59 | +0.54% | $44.46 | $44.91 | $44.38 | 330.30K |
| 2026-09-15 | $44.35 | -1.71% | $45.00 | $45.15 | $44.28 | 279.10K |
| 2026-09-14 | $45.12 | -0.13% | $45.89 | $46.36 | $45.06 | 351.90K |
| 2026-09-11 | $45.18 | -0.33% | $45.74 | $45.99 | $45.00 | 335.90K |
| 2026-09-10 | $45.33 | -0.15% | $45.80 | $46.23 | $45.15 | 240.50K |
| 2026-09-09 | $45.40 | -0.63% | $45.62 | $45.85 | $45.04 | 246.50K |
| 2026-09-08 | $45.69 | +0.18% | $45.50 | $46.01 | $45.37 | 281.90K |
| 2026-09-04 | $45.61 | -0.83% | $45.75 | $46.05 | $45.48 | 259.30K |
| 2026-09-03 | $45.99 | -0.67% | $46.45 | $46.45 | $45.70 | 285.70K |
| 2026-09-02 | $46.30 | +0.37% | $46.31 | $46.76 | $45.91 | 444.00K |
| 2026-09-01 | $46.13 | +1.38% | $46.01 | $46.64 | $46.01 | 257.30K |
| 2026-08-31 | $45.50 | -0.52% | $45.70 | $46.00 | $44.95 | 369.90K |
| 2026-08-28 | $45.74 | -0.48% | $46.25 | $46.53 | $45.72 | 205.10K |
| 2026-08-27 | $45.96 | -1.50% | $46.30 | $46.41 | $45.77 | 213.30K |
| 2026-08-26 | $46.66 | +1.68% | $46.03 | $46.80 | $45.96 | 258.80K |
| 2026-08-25 | $45.89 | +0.59% | $45.45 | $46.20 | $45.28 | 233.20K |
| 2026-08-24 | $45.62 | +1.38% | $45.53 | $46.09 | $45.19 | 274.80K |
| 2026-08-21 | $45.00 | -1.14% | $45.60 | $45.60 | $44.57 | 264.40K |
| 2026-08-20 | $45.52 | +0.73% | $45.07 | $46.02 | $44.76 | 273.40K |
| 2026-08-19 | $45.19 | +1.71% | $44.50 | $45.44 | $44.40 | 244.50K |
| 2026-08-18 | $44.43 | +0.25% | $44.93 | $44.96 | $44.33 | 318.20K |
| 2026-08-17 | $44.32 | -1.01% | $44.59 | $44.76 | $43.36 | 454.40K |
| 2026-08-14 | $44.77 | -0.27% | $44.92 | $45.25 | $44.63 | 329.20K |
| 2026-08-13 | $44.89 | -0.71% | $45.56 | $46.29 | $44.79 | 437.00K |
| 2026-08-12 | $45.21 | -2.19% | $44.47 | $46.12 | $44.47 | 521.10K |
| 2026-08-11 | $46.22 | -2.49% | $47.40 | $47.74 | $46.19 | 548.70K |
| 2026-08-10 | $47.40 | -6.77% | $50.37 | $50.37 | $46.96 | 754.30K |
| 2026-08-07 | $50.84 | -0.61% | $51.15 | $51.24 | $50.19 | 386.50K |
| 2026-08-06 | $51.15 | -1.77% | $52.50 | $53.82 | $51.12 | 437.50K |
| 2026-08-05 | $52.07 | -1.31% | $53.07 | $53.24 | $51.75 | 295.20K |
| 2026-08-04 | $52.76 | +1.40% | $52.01 | $52.93 | $51.65 | 273.80K |
| 2026-08-03 | $52.03 | -1.25% | $52.92 | $53.30 | $52.02 | 222.50K |
| 2026-07-31 | $52.69 | -1.09% | $52.84 | $53.38 | $52.35 | 209.00K |
| 2026-07-30 | $53.27 | -2.79% | $54.21 | $54.34 | $53.19 | 207.60K |
| 2026-07-29 | $54.80 | +0.09% | $54.72 | $55.09 | $54.35 | 206.70K |
| 2026-07-28 | $54.75 | +2.18% | $54.47 | $55.92 | $54.39 | 234.80K |
| 2026-07-27 | $53.58 | -0.32% | $53.66 | $54.14 | $53.48 | 173.30K |
| 2026-07-24 | $53.75 | +1.97% | $53.17 | $53.86 | $52.97 | 138.80K |
| 2026-07-23 | $52.71 | -1.93% | $53.28 | $53.49 | $52.53 | 196.80K |
| 2026-07-22 | $53.75 | +1.86% | $53.18 | $53.85 | $52.97 | 197.70K |
| 2026-07-21 | $52.77 | -0.96% | $53.05 | $53.58 | $52.56 | 194.80K |
| 2026-07-20 | $53.28 | +0.26% | $53.14 | $53.62 | $52.94 | 175.40K |
| 2026-07-17 | $53.14 | +0.23% | $53.30 | $53.81 | $52.47 | 338.40K |
| 2026-07-16 | $53.02 | +4.62% | $51.15 | $53.29 | $51.07 | 497.80K |
| 2026-07-15 | $50.68 | +0.52% | $50.40 | $51.05 | $50.26 | 195.10K |
| 2026-07-14 | $50.42 | -1.10% | $50.88 | $51.25 | $50.42 | 192.00K |
| 2026-07-13 | $50.98 | -1.24% | $51.04 | $51.59 | $50.81 | 231.10K |
| 2026-07-10 | $51.62 | +0.31% | $51.94 | $52.01 | $51.50 | 228.20K |
| 2026-07-09 | $51.46 | -1.29% | $52.03 | $52.19 | $51.46 | 242.10K |
| 2026-07-08 | $52.13 | +0.91% | $51.83 | $52.37 | $51.75 | 223.30K |
| 2026-07-07 | $51.66 | +0.54% | $52.06 | $52.88 | $51.64 | 178.40K |
| 2026-07-06 | $51.38 | -0.46% | $51.57 | $52.00 | $51.29 | 191.50K |
| 2026-07-02 | $51.62 | -0.88% | $52.53 | $52.64 | $51.33 | 231.50K |
| 2026-07-01 | $52.08 | -0.17% | $52.34 | $52.88 | $52.04 | 203.90K |
| 2026-06-30 | $52.17 | -1.49% | $52.52 | $52.94 | $51.89 | 208.00K |
| 2026-06-29 | $52.96 | -1.54% | $53.77 | $53.81 | $52.61 | 344.30K |
| 2026-06-26 | $53.79 | +1.17% | $53.45 | $53.94 | $53.09 | 655.50K |
| 2026-06-25 | $53.17 | +0.62% | $52.74 | $53.49 | $52.74 | 175.20K |
| 2026-06-24 | $52.84 | +0.32% | $52.14 | $53.28 | $52.14 | 230.20K |
| 2026-06-23 | $52.67 | +2.25% | $52.36 | $52.87 | $52.08 | 260.70K |
| 2026-06-22 | $51.51 | -1.25% | $52.13 | $52.65 | $51.41 | 272.00K |
| 2026-06-18 | $52.16 | -1.23% | $53.03 | $53.03 | $51.71 | 675.30K |
| 2026-06-17 | $52.81 | -1.53% | $53.29 | $53.62 | $52.50 | 281.60K |
| 2026-06-16 | $53.63 | +0.56% | $53.72 | $54.39 | $53.35 | 249.40K |
| 2026-06-15 | $53.33 | -1.11% | $53.50 | $53.92 | $52.89 | 267.90K |
| 2026-06-12 | $53.93 | +1.26% | $53.30 | $54.49 | $53.26 | 189.60K |
| 2026-06-11 | $53.26 | -1.97% | $54.45 | $54.51 | $53.20 | 145.40K |
| 2026-06-10 | $54.33 | +2.49% | $53.60 | $54.40 | $53.56 | 248.20K |
| 2026-06-09 | $53.01 | +0.49% | $52.75 | $53.30 | $52.43 | 197.50K |
| 2026-06-08 | $52.75 | -1.88% | $53.76 | $54.22 | $52.74 | 212.50K |
| 2026-06-05 | $53.76 | +1.68% | $53.25 | $54.05 | $52.72 | 192.50K |
| 2026-06-04 | $52.87 | -0.40% | $53.62 | $54.08 | $52.77 | 235.00K |
| 2026-06-03 | $53.08 | -2.39% | $54.04 | $54.32 | $52.78 | 296.50K |
| 2026-06-02 | $54.38 | +0.46% | $54.06 | $55.25 | $53.61 | 327.10K |
| 2026-06-01 | $54.13 | +4.36% | $52.25 | $54.58 | $52.19 | 406.00K |
| 2026-05-29 | $51.87 | +1.39% | $49.79 | $52.72 | $49.19 | 668.60K |
| 2026-05-28 | $51.16 | -7.37% | $54.88 | $55.21 | $49.95 | 1.14M |
| 2026-05-27 | $55.23 | +1.23% | $54.86 | $55.36 | $54.71 | 160.80K |
| 2026-05-26 | $54.56 | +0.07% | $54.42 | $54.84 | $54.23 | 146.40K |