Universal Corporation Common Stock (UVV)

Last Price53.14

Change+0.12 (0.23%)

NYSE· Last Trade: Jul 18th, 2:40 PM EDT

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	53.30	53.81	52.47	53.14	338,361	53.14
7/16/2026	51.15	53.29	51.07	53.02	497,814	53.02
7/15/2026	50.40	51.05	50.26	50.68	195,120	50.68
7/14/2026	50.88	51.25	50.42	50.42	192,016	50.42
7/13/2026	51.04	51.59	50.81	50.98	231,063	50.98
7/10/2026	51.94	52.01	51.50	51.62	228,207	51.62
7/09/2026	52.03	52.19	51.46	51.46	242,487	51.46
7/08/2026	51.83	52.48	51.75	52.13	223,522	52.13
7/07/2026	52.06	52.88	51.64	51.66	178,444	51.66
7/06/2026	51.57	52.00	51.28	51.38	191,562	51.38
7/02/2026	52.53	52.64	51.33	51.62	231,527	51.62
7/01/2026	52.34	52.88	52.04	52.08	204,070	52.08
6/30/2026	52.52	52.94	51.89	52.17	207,977	52.17
6/29/2026	53.77	53.80	52.61	52.96	344,335	52.96
6/26/2026	53.45	53.94	53.09	53.79	655,491	53.79
6/25/2026	52.74	53.49	52.74	53.17	175,193	53.17
6/24/2026	52.14	53.28	52.14	52.84	230,306	52.84
6/23/2026	52.36	52.87	52.08	52.67	260,739	52.67
6/22/2026	52.13	52.65	51.41	51.51	272,048	51.51
6/18/2026	53.03	53.03	51.71	52.16	675,305	52.16
6/17/2026	53.29	53.62	52.50	52.81	281,645	52.81
6/16/2026	53.72	54.39	53.35	53.63	249,443	53.63
6/15/2026	53.50	53.91	52.89	53.33	267,922	53.33
6/12/2026	53.30	54.49	53.26	53.93	189,573	53.93
6/11/2026	54.45	54.51	53.20	53.26	145,385	53.26
6/10/2026	53.60	54.40	53.56	54.33	248,168	54.33
6/09/2026	52.75	53.30	52.43	53.01	197,516	53.01
6/08/2026	53.76	54.22	52.74	52.75	212,576	52.75
6/05/2026	53.25	54.05	52.72	53.76	192,457	53.76
6/04/2026	53.62	54.08	52.77	52.87	235,022	52.87
6/03/2026	54.04	54.32	52.78	53.08	296,512	53.08
6/02/2026	54.06	55.25	53.61	54.38	327,079	54.38
6/01/2026	52.25	54.58	52.19	54.13	405,565	54.13
5/29/2026	49.79	52.72	49.19	51.87	668,965	51.87
5/28/2026	54.88	55.21	49.95	51.16	1,146,452	51.16
5/27/2026	54.86	55.36	54.71	55.23	160,827	55.23
5/26/2026	54.42	54.84	54.23	54.56	146,420	54.56
5/22/2026	54.49	54.91	54.02	54.52	117,121	54.52
5/21/2026	54.55	54.92	54.21	54.63	119,098	54.63
5/20/2026	54.43	55.17	54.26	54.79	174,876	54.79
5/19/2026	54.57	55.11	54.34	54.40	144,450	54.40
5/18/2026	53.57	54.59	53.57	54.46	124,958	54.46
5/15/2026	54.08	54.10	53.24	53.49	173,313	53.49
5/14/2026	54.10	54.70	53.81	53.92	154,037	53.92
5/13/2026	53.69	54.50	53.57	53.80	168,166	53.80
5/12/2026	53.80	54.47	53.53	53.71	166,813	53.71
5/11/2026	53.95	54.42	53.56	53.60	140,351	53.60
5/08/2026	53.93	54.23	53.65	53.70	111,251	53.70
5/07/2026	53.89	54.68	53.75	53.76	168,547	53.76
5/06/2026	54.28	54.45	53.49	53.90	157,649	53.90
5/05/2026	53.84	54.50	53.61	54.08	151,161	54.08
5/04/2026	53.85	54.50	53.45	53.85	176,267	53.85
5/01/2026	53.82	54.34	53.50	54.25	172,450	54.25
4/30/2026	52.71	53.93	52.71	53.58	173,203	53.58
4/29/2026	53.81	53.91	52.37	52.47	213,449	52.47
4/28/2026	54.21	54.66	53.75	53.97	254,341	53.97
4/27/2026	53.61	53.93	53.19	53.62	134,192	53.62
4/24/2026	53.75	53.89	53.22	53.67	136,266	53.67
4/23/2026	52.72	53.85	52.72	53.77	228,040	53.77
4/22/2026	51.93	52.93	51.93	52.40	280,339	52.40
4/21/2026	51.60	51.99	51.45	51.86	184,199	51.86
4/20/2026	52.49	52.60	51.64	51.66	222,989	51.66