Advertisement
U.S. markets open in 3 hours 15 minutes

Universal Corporation (UVV)

NYSE - NYSE Delayed Price. Currency in USD
51.46+1.17 (+2.33%)
At close: 04:00PM EDT
51.50 +0.04 (+0.08%)
After hours: 06:50PM EDT
  • Dividend

    UVV announced a cash dividend of 0.80 with an ex-date of Apr. 5, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202450.7051.5450.5951.4651.46166,000
Mar 26, 202450.3250.5349.9550.2950.29178,400
Mar 25, 202450.9351.1650.0750.0950.09105,900
Mar 22, 202452.1252.1250.5050.5950.59158,300
Mar 21, 202451.4052.6651.3051.8551.85246,900
Mar 20, 202450.7351.7650.5851.3051.30213,900
Mar 19, 202451.1251.4950.1450.9750.97230,800
Mar 18, 202451.2051.5750.4051.1051.10386,600
Mar 15, 202449.7651.7849.4950.8950.893,903,100
Mar 14, 202450.7050.9149.8350.0250.02358,700
Mar 13, 202450.6151.4950.6150.8750.87323,600
Mar 12, 202450.1650.7449.9350.5850.58254,600
Mar 11, 202450.8051.1550.2150.2550.25308,000
Mar 08, 202450.3551.0650.2650.6550.65273,300
Mar 07, 202449.9150.4849.6650.0750.07337,900
Mar 06, 202448.8849.7248.3949.7149.71292,800
Mar 05, 202448.1548.7548.0848.6648.66237,000
Mar 04, 202448.2048.5047.3648.0148.01211,000
Mar 01, 202448.0948.6447.4448.2148.21232,500
Feb 29, 202448.2948.5747.5948.0148.01243,600
Feb 28, 202448.2548.2747.5047.7447.74220,800
Feb 27, 202449.4449.4448.1048.3348.33194,900
Feb 26, 202449.3749.5548.9649.1749.17203,300
Feb 23, 202449.1949.8649.0049.3749.37143,200
Feb 22, 202449.4349.5748.4049.2649.26192,600
Feb 21, 202449.4349.8749.0249.7649.76239,400
Feb 20, 202449.6150.6349.1749.3549.35254,200
Feb 16, 202450.8050.8049.3949.7349.73227,900
Feb 15, 202450.4851.0549.8650.9650.96273,700
Feb 14, 202451.1251.1249.6450.2050.20184,800
Feb 13, 202451.6152.2050.3750.5850.58238,800
Feb 12, 202452.7753.2651.9952.6152.61212,100
Feb 09, 202453.3753.4051.4451.9751.97278,600
Feb 08, 202455.7656.1851.5953.5853.58300,500
Feb 07, 202457.9158.1056.7556.9856.98122,000
Feb 06, 202458.0758.3457.7758.0258.02108,000
Feb 05, 202458.4758.6057.6958.0558.05131,200
Feb 02, 202459.1559.2958.5559.0559.05126,200
Feb 01, 202458.2659.9157.9659.7859.78127,000
Jan 31, 202458.9959.3057.4157.9557.95575,400
Jan 30, 202458.0458.8457.6158.7058.70130,000
Jan 29, 202458.8158.8157.7758.1458.14106,800
Jan 26, 202459.1959.3457.9658.4358.43133,300
Jan 25, 202458.9558.9657.6458.7258.72147,200
Jan 24, 202459.4059.4058.5958.6458.64103,300
Jan 23, 202459.9260.1058.8158.8258.82147,100
Jan 22, 202458.7359.7858.6459.4859.48144,800
Jan 19, 202458.5958.6157.6558.6058.60127,600
Jan 18, 202458.5858.7957.7058.3958.39117,600
Jan 17, 202458.3659.1958.2158.5958.59111,200
Jan 16, 202460.2560.2558.7358.8958.89122,700
Jan 12, 202460.8961.3059.7760.3260.32134,800
Jan 11, 202460.6660.9160.3860.8660.86142,100
Jan 10, 202461.0461.3360.3560.7560.75166,700
Jan 09, 202461.3261.3260.4160.9360.93122,100
Jan 08, 202462.3562.3661.5161.8461.84161,100
Jan 05, 202463.9264.3262.6962.7662.76155,800
Jan 05, 20240.8 Dividend
Jan 04, 202465.7066.1464.8665.2264.42226,800
Jan 03, 202467.0067.4265.0565.2664.46214,700
Jan 02, 202467.0067.8066.8667.1866.36198,300
Dec 29, 202366.9967.5066.7967.3266.49173,600
Dec 28, 202366.6667.3266.4267.2866.4595,000
Dec 27, 202366.6667.4066.4766.9566.1392,100
Dec 26, 202365.3566.4865.0166.3965.5896,100
Dec 22, 202365.2065.8964.7765.1264.3288,200
Dec 21, 202364.0964.7263.7664.7063.91140,100
Dec 20, 202364.1665.3563.6264.1663.37160,500
Dec 19, 202362.5564.5062.3964.1263.33178,000
Dec 18, 202363.3263.3561.9562.1461.38258,100
Dec 15, 202363.2564.8561.8063.3262.543,033,900
Dec 14, 202362.0464.4461.5263.4262.64407,100
Dec 13, 202360.1661.7658.9261.7160.95311,900
Dec 12, 202360.0860.3459.0260.3259.58290,100
Dec 11, 202360.0060.2858.7160.1159.37268,900
Dec 08, 202360.2960.4959.6460.1759.43151,400
Dec 07, 202359.2960.2458.6460.2259.48137,100
Dec 06, 202360.0660.3958.2159.0058.28184,600
Dec 05, 202359.0560.5558.6560.3959.65161,100
Dec 04, 202357.3559.4457.3559.3358.60155,800
Dec 01, 202356.0557.6355.9657.5556.84146,800
Nov 30, 202355.7356.5555.2256.2655.57143,500
Nov 29, 202355.4755.5054.9155.4854.80124,000
Nov 28, 202355.5755.6755.1655.5054.82119,200
Nov 27, 202354.7355.7054.5755.6855.00112,600
Nov 24, 202355.2055.2754.1254.9754.3042,500
Nov 22, 202354.5255.2354.1955.2054.5292,200
Nov 21, 202354.0154.2553.5454.2253.5560,900
Nov 20, 202353.5354.0753.1153.9753.3185,900
Nov 17, 202353.7053.9853.5553.8053.14122,700
Nov 16, 202353.8454.0053.2453.4152.75113,300
Nov 15, 202353.1153.8253.0253.8153.15116,200
Nov 14, 202352.6153.0952.0353.0952.44137,100
Nov 13, 202351.1952.3751.0052.2351.59108,000
Nov 10, 202351.7151.7150.5651.2050.5788,700
Nov 09, 202352.2052.2051.0151.5050.87123,100
Nov 08, 202352.3152.6451.4351.9051.26142,400
Nov 07, 202351.4952.5051.0952.4551.81137,200
Nov 06, 202350.3551.4849.9051.4250.79180,600
Nov 03, 202346.6850.7246.1550.6149.99215,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...