Universal Corporation (UVV)
NYSE:UVV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
52.69
53.81
52.69
53.56
53.56
+0.87%
145,212
0.73
Apr 08, 2026
52.36
53.38
52.36
53.10
53.10
+1.53%
210,781
1.06
Apr 07, 2026
52.75
53.23
52.24
52.30
52.30
-0.74%
192,684
0.97
Apr 06, 2026
52.64
53.10
52.50
52.69
52.69
+0.19%
154,561
0.78
Apr 03, 2026
52.82
53.12
52.49
52.59
52.59
0.00%
0
0.00
Apr 02, 2026
52.82
53.12
52.49
52.59
52.59
+0.54%
161,181
0.80
Apr 01, 2026
52.61
52.96
51.73
52.31
52.31
-0.74%
230,969
1.15
Mar 31, 2026
53.31
53.38
52.60
52.70
52.70
-0.68%
160,893
0.81
Mar 30, 2026
52.79
53.47
52.50
53.06
53.06
+0.59%
146,835
0.74
Mar 27, 2026
52.50
53.22
52.50
52.75
52.75
+0.15%
136,552
0.68
Mar 26, 2026
52.21
52.82
52.03
52.67
52.67
+1.39%
159,564
0.80
Mar 25, 2026
51.61
52.11
51.15
51.95
51.95
+1.11%
143,731
0.72
Mar 24, 2026
51.28
52.07
51.11
51.38
51.38
+0.20%
149,431
0.76
Mar 23, 2026
51.47
51.80
50.90
51.28
51.28
+0.85%
204,392
1.05
Mar 20, 2026
51.40
51.43
50.76
50.85
50.85
-1.42%
761,515
4.14
Mar 19, 2026
51.86
52.17
51.45
51.58
51.58
-0.85%
177,328
0.96
Mar 18, 2026
53.00
53.31
51.96
52.02
52.02
-2.38%
206,505
1.10
Mar 17, 2026
53.24
53.71
52.84
53.29
53.29
+0.68%
150,070
0.80
Mar 16, 2026
53.40
53.67
52.92
52.93
52.93
-0.34%
141,209
0.75
Mar 13, 2026
53.01
53.22
52.51
53.11
53.11
+0.74%
143,785
0.76
Mar 12, 2026
51.86
52.89
51.86
52.72
52.72
+0.84%
182,201
0.96
Mar 11, 2026
52.24
52.46
51.60
52.28
52.28
+0.36%
204,105
1.08
Mar 10, 2026
52.51
52.63
52.01
52.09
52.09
-0.88%
198,426
1.06
Mar 09, 2026
52.43
52.93
52.04
52.55
52.55
-0.76%
234,369
1.26
Mar 06, 2026
52.60
53.01
52.14
52.95
52.95
+0.57%
205,505
1.11
Mar 05, 2026
53.39
53.50
52.56
52.65
52.65
-2.05%
234,971
1.28
Mar 04, 2026
53.20
53.88
53.01
53.75
53.75
+1.19%
164,965
0.90
Mar 03, 2026
53.10
53.41
52.59
53.12
53.12
-0.64%
202,918
1.11
Mar 02, 2026
52.92
53.87
52.60
53.46
53.46
-0.50%
244,504
1.35
Feb 27, 2026
54.35
54.52
53.68
53.73
53.73
-0.17%
227,062
1.27
Feb 26, 2026
54.34
54.53
53.79
53.82
53.82
-0.39%
173,538
0.97
Feb 25, 2026
53.48
54.05
52.74
54.03
54.03
+1.01%
194,301
1.09
Feb 24, 2026
53.50
53.70
52.97
53.49
53.49
0.00%
205,532
1.18
Feb 23, 2026
53.79
53.88
52.99
53.49
53.49
-0.56%
204,573
1.16
Feb 20, 2026
53.60
53.97
52.81
53.79
53.79
+0.69%
301,060
1.73
Feb 19, 2026
52.93
53.69
52.93
53.42
53.42
+0.98%
184,302
1.05
Feb 18, 2026
53.33
53.61
52.50
52.90
52.90
-0.88%
214,469
1.22
Feb 17, 2026
53.96
54.14
53.22
53.37
53.37
-0.17%
176,651
1.00
Feb 16, 2026
53.00
53.56
52.63
53.46
53.46
0.00%
0
0.00
Feb 13, 2026
53.00
53.56
52.63
53.46
53.46
+1.37%
194,893
1.10
Feb 12, 2026
52.72
53.30
52.08
52.74
52.74
-0.25%
223,025
1.26
Feb 11, 2026
51.50
53.61
51.50
52.87
52.87
+2.42%
328,869
1.89
Feb 10, 2026
51.51
52.38
51.24
51.62
51.62
0.00%
412,609
2.43
Feb 09, 2026
54.09
54.09
51.44
51.62
51.62
-10.72%
594,775
3.66
Feb 06, 2026
58.58
58.99
57.81
57.82
57.82
-1.45%
215,436
1.33
Feb 05, 2026
58.84
59.38
58.29
58.67
58.67
-0.17%
151,476
0.93
Feb 04, 2026
58.65
59.31
58.50
58.77
58.77
+0.86%
209,663
1.28
Feb 03, 2026
58.00
58.47
57.75
58.27
58.27
+0.78%
206,674
1.23
Feb 02, 2026
56.73
57.91
56.73
57.82
57.82
+2.17%
242,131
1.43
Jan 30, 2026
55.90
56.85
55.90
56.59
56.59
+1.42%
317,420
1.90
Rows: