Universal Corporation Common Stock (UVV)

Last Price54.40

Change+0.00 (0.00%)

NYSE· Last Trade: May 20th, 8:03 AM EDT

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2026-02-20 - 2026-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2026	51.69	52.75	51.59	52.46	228,057	52.46
4/16/2026	50.81	51.82	50.79	51.80	196,827	51.80
4/15/2026	51.46	51.71	50.95	51.01	215,204	51.01
4/14/2026	53.12	53.41	52.43	52.53	278,454	51.71
4/13/2026	53.51	53.92	52.85	53.37	222,655	52.54
4/10/2026	53.54	53.54	53.12	53.43	165,293	52.60
4/09/2026	52.69	53.81	52.69	53.56	145,213	52.72
4/08/2026	52.36	53.38	52.36	53.10	210,782	52.27
4/07/2026	52.75	53.23	52.24	52.30	192,685	51.48
4/06/2026	52.64	53.10	52.50	52.69	154,561	51.87
4/02/2026	52.82	53.12	52.49	52.59	161,182	51.77
4/01/2026	52.61	52.96	51.73	52.31	230,969	51.49
3/31/2026	53.31	53.38	52.60	52.70	160,893	51.88
3/30/2026	52.79	53.47	52.50	53.06	146,835	52.23
3/27/2026	52.50	53.22	52.49	52.75	136,571	51.93
3/26/2026	52.21	52.81	52.02	52.67	159,566	51.85
3/25/2026	51.61	52.11	51.15	51.95	143,732	51.14
3/24/2026	51.28	52.07	51.11	51.38	149,432	50.58
3/23/2026	51.47	51.80	50.90	51.28	204,400	50.48
3/20/2026	51.40	51.43	50.76	50.85	761,687	50.06
3/19/2026	51.86	52.16	51.45	51.58	179,579	50.77
3/18/2026	53.00	53.31	51.96	52.02	206,536	51.21
3/17/2026	53.24	53.71	52.84	53.29	150,171	52.46
3/16/2026	53.40	53.67	52.92	52.93	141,209	52.10
3/13/2026	53.01	53.22	52.51	53.11	143,786	52.28
3/12/2026	51.86	52.89	51.86	52.72	182,202	51.90
3/11/2026	52.24	52.46	51.60	52.28	204,107	51.46
3/10/2026	52.51	52.63	52.01	52.09	198,438	51.28
3/09/2026	52.43	52.93	52.03	52.55	234,391	51.73
3/06/2026	52.60	53.01	52.14	52.95	205,506	52.12
3/05/2026	53.39	53.49	52.56	52.65	234,971	51.83
3/04/2026	53.20	53.88	53.01	53.75	164,945	52.91
3/03/2026	53.10	53.41	52.59	53.12	202,868	52.29
3/02/2026	52.92	53.87	52.60	53.46	244,505	52.63
2/27/2026	54.35	54.52	53.68	53.73	227,062	52.89
2/26/2026	54.34	54.53	53.79	53.82	173,539	52.98
2/25/2026	53.48	54.05	52.74	54.03	194,302	53.19
2/24/2026	53.50	53.70	52.97	53.49	205,531	52.66
2/23/2026	53.79	53.88	52.98	53.49	204,572	52.66
2/20/2026	53.60	53.97	52.81	53.79	301,060	52.95