Skip to main content

Universal Corp (NY: UVV )

51.72 +0.26 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 51.52 52.20 51.38 51.72 199,126 +0.26(+0.51%)
Mar 27, 2024 50.70 51.54 50.59 51.46 165,967 +1.17(+2.33%)
Mar 26, 2024 50.32 50.53 49.95 50.29 178,447 +0.20(+0.40%)
Mar 25, 2024 50.93 51.16 50.07 50.09 105,868 -0.50(-0.99%)
Mar 22, 2024 52.12 52.12 50.50 50.59 158,331 -1.26(-2.43%)
Mar 21, 2024 51.40 52.66 51.30 51.85 246,944 +0.55(+1.07%)
Mar 20, 2024 50.73 51.76 50.58 51.30 213,918 +0.33(+0.65%)
Mar 19, 2024 51.12 51.49 50.14 50.97 230,815 -0.13(-0.25%)
Mar 18, 2024 51.20 51.57 50.40 51.10 386,581 +0.21(+0.41%)
Mar 15, 2024 49.76 51.78 49.49 50.89 3,903,059 +0.87(+1.74%)
Mar 14, 2024 50.70 50.91 49.83 50.02 358,697 -0.85(-1.67%)
Mar 13, 2024 50.61 51.49 50.61 50.87 323,554 +0.29(+0.57%)
Mar 12, 2024 50.16 50.74 49.93 50.58 254,563 +0.33(+0.66%)
Mar 11, 2024 50.80 51.15 50.21 50.25 307,968 -0.40(-0.79%)
Mar 08, 2024 50.35 51.06 50.26 50.65 273,313 +0.58(+1.16%)
Mar 07, 2024 49.91 50.48 49.66 50.07 337,868 +0.36(+0.72%)
Mar 06, 2024 48.88 49.72 48.39 49.71 292,829 +1.05(+2.16%)
Mar 05, 2024 48.15 48.74 48.08 48.66 237,042 +0.65(+1.35%)
Mar 04, 2024 48.20 48.50 47.36 48.01 211,032 -0.20(-0.41%)
Mar 01, 2024 48.09 48.64 47.44 48.21 232,463 +0.20(+0.42%)
Feb 29, 2024 48.29 48.57 47.59 48.01 243,620 +0.27(+0.57%)
Feb 28, 2024 48.25 48.27 47.50 47.74 220,802 -0.59(-1.22%)
Feb 27, 2024 49.44 49.44 48.10 48.33 194,976 -0.84(-1.71%)
Feb 26, 2024 49.37 49.55 48.95 49.17 203,330 -0.20(-0.41%)
Feb 23, 2024 49.19 49.86 49.00 49.37 143,300 +0.11(+0.22%)
Feb 22, 2024 49.43 49.57 48.40 49.26 192,595 -0.50(-1.00%)
Feb 21, 2024 49.43 49.87 49.02 49.76 239,358 +0.41(+0.83%)
Feb 20, 2024 49.61 50.63 49.17 49.35 254,157 -0.38(-0.76%)
Feb 16, 2024 50.80 50.80 49.38 49.73 227,881 -1.23(-2.41%)
Feb 15, 2024 50.48 51.05 49.86 50.96 273,702 +0.76(+1.51%)
Feb 14, 2024 51.12 51.12 49.64 50.20 184,765 -0.38(-0.75%)
Feb 13, 2024 51.61 52.20 50.37 50.58 238,815 -2.03(-3.86%)
Feb 12, 2024 52.77 53.26 51.98 52.61 212,141 +0.64(+1.23%)
Feb 09, 2024 53.37 53.40 51.44 51.97 278,552 -1.61(-3.00%)
Feb 08, 2024 55.76 56.17 51.59 53.58 300,464 -3.40(-5.97%)
Feb 07, 2024 57.91 58.09 56.74 56.98 121,977 -1.04(-1.79%)
Feb 06, 2024 58.07 58.34 57.77 58.02 108,003 -0.03(-0.05%)
Feb 05, 2024 58.47 58.59 57.69 58.05 131,210 -1.00(-1.69%)
Feb 02, 2024 59.15 59.29 58.55 59.05 126,231 -0.73(-1.22%)
Feb 01, 2024 58.26 59.91 57.96 59.78 126,990 +1.83(+3.16%)
Jan 31, 2024 58.99 59.30 57.41 57.95 575,444 -0.75(-1.28%)
Jan 30, 2024 58.04 58.84 57.61 58.70 130,026 +0.56(+0.96%)
Jan 29, 2024 58.81 58.81 57.77 58.14 106,801 -0.29(-0.50%)
Jan 26, 2024 59.19 59.34 57.96 58.43 133,287 -0.29(-0.49%)
Jan 25, 2024 58.95 58.96 57.64 58.72 147,178 +0.08(+0.14%)
Jan 24, 2024 59.40 59.40 58.59 58.64 103,279 -0.18(-0.31%)
Jan 23, 2024 59.92 60.09 58.81 58.82 147,082 -0.66(-1.11%)
Jan 22, 2024 58.73 59.78 58.64 59.48 144,815 +0.88(+1.50%)
Jan 19, 2024 58.59 58.61 57.65 58.60 127,577 +0.21(+0.36%)
Jan 18, 2024 58.58 58.79 57.70 58.39 117,582 -0.20(-0.34%)
Jan 17, 2024 58.36 59.19 58.21 58.59 111,190 -0.30(-0.51%)
Jan 16, 2024 60.25 59.91 58.73 58.89 122,713 -1.43(-2.37%)
Jan 12, 2024 60.89 61.30 59.77 60.32 134,781 -0.54(-0.89%)
Jan 11, 2024 60.66 60.91 60.38 60.86 142,111 +0.11(+0.18%)
Jan 10, 2024 61.04 61.33 60.35 60.75 166,708 -0.18(-0.30%)
Jan 09, 2024 61.32 61.32 60.41 60.93 122,098 -0.91(-1.47%)
Jan 08, 2024 62.35 62.36 61.51 61.84 161,080 -0.92(-1.47%)
Jan 05, 2024 63.92 64.32 62.69 62.76 155,784 -1.66(-2.58%)
Jan 04, 2024 64.89 65.33 64.06 64.42 229,272 -0.04(-0.06%)
Jan 03, 2024 66.18 66.59 64.25 64.46 217,366 -1.90(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.