5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
+3.43%
YEAR-TO-DATE PERFORMANCE
-3.88%
1 YEAR PERFORMANCE
+4.21%
Universal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.03 | $53.56 (-0.87%) | $54.03 | $53.01 | 109,327 | $1.32 B |
| 03/11/2025 | $54.52 | $54.25 (-0.5%) | $54.82 | $53.80 | 106,411 | $1.35 B |
| 03/10/2025 | $54.48 | $54.34 (-0.26%) | $55.69 | $54.15 | 162,933 | $1.35 B |
| 03/07/2025 | $53.87 | $54.83 (1.78%) | $54.95 | $53.86 | 132,300 | $1.36 B |
| 03/06/2025 | $53.07 | $53.76 (1.3%) | $53.97 | $53.00 | 98,827 | $1.34 B |
| 03/05/2025 | $53.94 | $53.10 (-1.56%) | $54.28 | $53.01 | 108,200 | $1.32 B |
| 03/04/2025 | $53.95 | $53.86 (-0.17%) | $54.45 | $53.57 | 182,703 | $1.34 B |
| 03/03/2025 | $53.29 | $53.99 (1.31%) | $54.19 | $53.29 | 117,462 | $1.34 B |
| 02/28/2025 | $53.18 | $53.61 (0.81%) | $53.73 | $52.76 | 278,949 | $1.33 B |
| 02/27/2025 | $53.11 | $52.97 (-0.26%) | $53.44 | $52.69 | 133,536 | $1.32 B |
| 02/26/2025 | $53.78 | $53.45 (-0.61%) | $54.14 | $52.98 | 205,546 | $1.33 B |
| 02/25/2025 | $53.49 | $53.78 (0.54%) | $54.10 | $53.34 | 141,900 | $1.34 B |
| 02/24/2025 | $53.50 | $53.12 (-0.71%) | $53.91 | $53.05 | 154,322 | $1.32 B |
| 02/21/2025 | $53.69 | $53.26 (-0.8%) | $53.73 | $53.12 | 188,841 | $1.32 B |
| 02/20/2025 | $52.96 | $53.10 (0.26%) | $53.30 | $52.93 | 118,400 | $1.32 B |
| 02/19/2025 | $52.65 | $53.21 (1.06%) | $53.27 | $52.41 | 122,269 | $1.32 B |
| 02/18/2025 | $52.55 | $52.73 (0.34%) | $52.99 | $52.31 | 95,704 | $1.31 B |
| 02/14/2025 | $53.71 | $52.87 (-1.56%) | $54.00 | $52.85 | 74,200 | $1.32 B |
| 02/13/2025 | $53.56 | $53.66 (0.19%) | $53.79 | $53.13 | 108,200 | $1.33 B |
| 02/12/2025 | $53.68 | $53.60 (-0.15%) | $54.22 | $53.52 | 109,900 | $1.33 B |
| 02/11/2025 | $52.75 | $53.98 (2.33%) | $54.18 | $52.72 | 97,400 | $1.34 B |
| 02/10/2025 | $52.92 | $53.26 (0.64%) | $53.59 | $52.49 | 98,700 | $1.32 B |
| 02/07/2025 | $52.53 | $52.66 (0.25%) | $53.16 | $52.34 | 98,800 | $1.31 B |
| 02/06/2025 | $52.98 | $52.69 (-0.55%) | $52.98 | $52.27 | 110,634 | $1.31 B |
| 02/05/2025 | $52.92 | $52.40 (-0.98%) | $52.92 | $51.94 | 99,346 | $1.30 B |
| 02/04/2025 | $52.66 | $52.40 (-0.49%) | $53.14 | $52.00 | 393,900 | $1.30 B |
| 02/03/2025 | $51.94 | $52.66 (1.39%) | $53.64 | $51.63 | 133,600 | $1.31 B |
| 01/31/2025 | $53.49 | $53.12 (-0.69%) | $54.29 | $52.74 | 128,260 | $1.32 B |
| 01/30/2025 | $53.65 | $53.52 (-0.24%) | $54.23 | $53.15 | 132,054 | $1.33 B |
| 01/29/2025 | $54.15 | $53.53 (-1.14%) | $54.77 | $53.20 | 169,100 | $1.33 B |
| 01/28/2025 | $53.67 | $54.00 (0.61%) | $54.49 | $53.63 | 148,134 | $1.34 B |
| 01/27/2025 | $50.97 | $53.95 (5.85%) | $54.38 | $50.80 | 250,600 | $1.34 B |
| 01/24/2025 | $50.80 | $50.71 (-0.18%) | $51.00 | $50.48 | 133,100 | $1.26 B |
| 01/23/2025 | $50.29 | $50.74 (0.89%) | $50.80 | $50.09 | 122,938 | $1.26 B |
| 01/22/2025 | $51.45 | $50.29 (-2.25%) | $51.53 | $50.17 | 101,528 | $1.25 B |
| 01/21/2025 | $51.30 | $51.70 (0.78%) | $51.85 | $51.29 | 91,444 | $1.29 B |
| 01/17/2025 | $51.16 | $51.03 (-0.25%) | $51.22 | $50.65 | 94,300 | $1.27 B |
| 01/16/2025 | $50.33 | $50.60 (0.54%) | $50.83 | $50.04 | 118,758 | $1.26 B |
| 01/15/2025 | $50.84 | $50.35 (-0.96%) | $50.94 | $50.05 | 110,961 | $1.25 B |
| 01/14/2025 | $49.95 | $50.37 (0.84%) | $50.54 | $49.95 | 136,210 | $1.25 B |
| 01/13/2025 | $49.58 | $49.67 (0.18%) | $50.05 | $49.40 | 160,849 | $1.24 B |
| 01/10/2025 | $51.50 | $50.31 (-2.31%) | $51.69 | $50.02 | 182,656 | $1.25 B |
| 01/08/2025 | $52.00 | $51.93 (-0.13%) | $52.23 | $51.38 | 121,440 | $1.29 B |
| 01/07/2025 | $52.80 | $52.36 (-0.83%) | $53.35 | $52.01 | 122,571 | $1.30 B |
| 01/06/2025 | $54.72 | $52.71 (-3.67%) | $54.92 | $52.70 | 141,710 | $1.31 B |
| 01/03/2025 | $54.83 | $54.67 (-0.29%) | $54.96 | $54.12 | 89,100 | $1.36 B |
| 01/02/2025 | $55.32 | $54.70 (-1.12%) | $55.70 | $54.33 | 98,540 | $1.36 B |
| 12/31/2024 | $54.68 | $54.84 (0.29%) | $55.21 | $54.56 | 82,600 | $1.36 B |
| 12/30/2024 | $54.35 | $54.36 (0.02%) | $54.62 | $53.65 | 82,902 | $1.35 B |
| 12/27/2024 | $54.47 | $54.34 (-0.24%) | $55.19 | $53.93 | 77,800 | $1.35 B |
| 12/26/2024 | $54.51 | $54.83 (0.59%) | $55.18 | $54.38 | 109,300 | $1.36 B |
| 12/24/2024 | $54.51 | $54.80 (0.53%) | $54.97 | $54.13 | 74,446 | $1.36 B |
| 12/23/2024 | $54.53 | $54.43 (-0.18%) | $54.74 | $53.85 | 198,924 | $1.35 B |
| 12/20/2024 | $53.56 | $54.63 (2%) | $55.28 | $53.54 | 594,100 | $1.36 B |
| 12/19/2024 | $54.79 | $54.45 (-0.62%) | $55.43 | $53.74 | 207,727 | $1.35 B |
| 12/18/2024 | $56.56 | $54.99 (-2.78%) | $57.06 | $54.86 | 178,100 | $1.37 B |
| 12/17/2024 | $57.01 | $56.35 (-1.16%) | $57.68 | $55.58 | 153,836 | $1.40 B |
| 12/16/2024 | $56.26 | $57.27 (1.8%) | $57.43 | $56.23 | 138,700 | $1.42 B |
| 12/13/2024 | $56.34 | $56.48 (0.25%) | $56.53 | $55.58 | 87,915 | $1.41 B |
| 12/12/2024 | $56.39 | $56.42 (0.05%) | $56.65 | $56.04 | 86,407 | $1.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
