Universal Corporation (UVV) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$55.45

south_east

-$0.43 (-0.77%)

Day's range

$55.3

$56.4

5 DAY PERFORMANCE

+4.62%

1 MONTH PERFORMANCE

+3.99%

3 MONTH PERFORMANCE

-0.11%

6 MONTH PERFORMANCE

-8.50%

YEAR-TO-DATE PERFORMANCE

+1.11%

1 YEAR PERFORMANCE

-1.61%

Universal Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$52.11	$52.25 (0.27%)	$52.64	$52.00	128.31 K	$1.31 B
12/04/2025	$52.81	$52.25 (-1.06%)	$53.11	$52.02	147.10 K	$1.31 B
12/03/2025	$53.23	$52.76 (-0.88%)	$53.25	$52.62	113.70 K	$1.32 B
12/02/2025	$52.78	$53.00 (0.42%)	$53.11	$52.49	130.28 K	$1.33 B
12/01/2025	$52.72	$52.79 (0.13%)	$52.89	$52.30	198.19 K	$1.32 B
11/28/2025	$52.61	$52.76 (0.29%)	$52.87	$52.34	104.31 K	$1.32 B
11/26/2025	$52.59	$52.61 (0.04%)	$53.46	$52.59	290.71 K	$1.32 B
11/25/2025	$52.27	$52.83 (1.07%)	$53.39	$52.27	195.70 K	$1.32 B
11/24/2025	$52.82	$51.77 (-1.99%)	$53.09	$51.74	275.10 K	$1.30 B
11/21/2025	$52.55	$53.00 (0.86%)	$53.43	$52.51	222.70 K	$1.33 B
11/20/2025	$52.71	$52.51 (-0.38%)	$53.05	$52.40	178.23 K	$1.31 B
11/19/2025	$52.77	$52.74 (-0.06%)	$52.98	$52.50	137.30 K	$1.32 B
11/18/2025	$52.51	$52.99 (0.91%)	$53.09	$52.25	138.50 K	$1.33 B
11/17/2025	$53.04	$52.17 (-1.64%)	$53.17	$52.11	164.89 K	$1.31 B
11/14/2025	$52.88	$52.92 (0.08%)	$53.22	$52.00	167.24 K	$1.32 B
11/13/2025	$53.29	$52.93 (-0.68%)	$53.72	$52.70	157.97 K	$1.33 B
11/12/2025	$53.62	$53.24 (-0.71%)	$54.07	$53.17	135.51 K	$1.33 B
11/11/2025	$53.23	$53.64 (0.77%)	$53.95	$53.02	165.24 K	$1.34 B
11/10/2025	$53.08	$52.76 (-0.6%)	$53.08	$52.00	225.10 K	$1.32 B
11/07/2025	$55.41	$53.32 (-3.77%)	$55.78	$52.92	263.10 K	$1.33 B
11/06/2025	$52.50	$54.88 (4.53%)	$56.15	$51.95	481.09 K	$1.37 B
11/05/2025	$51.63	$52.10 (0.91%)	$52.26	$51.11	287.22 K	$1.30 B
11/04/2025	$50.58	$51.40 (1.62%)	$51.65	$50.58	229.21 K	$1.29 B
11/03/2025	$50.50	$50.76 (0.51%)	$51.44	$50.00	252.88 K	$1.27 B
10/31/2025	$50.15	$50.68 (1.06%)	$50.81	$49.96	247.02 K	$1.27 B
10/30/2025	$50.78	$50.32 (-0.91%)	$51.29	$49.96	221.88 K	$1.26 B
10/29/2025	$51.25	$51.06 (-0.37%)	$51.45	$50.71	280.50 K	$1.28 B
10/28/2025	$52.00	$51.50 (-0.96%)	$52.11	$51.20	221.86 K	$1.29 B
10/27/2025	$53.29	$52.08 (-2.27%)	$53.40	$51.95	191.91 K	$1.30 B
10/24/2025	$53.56	$53.40 (-0.3%)	$53.80	$53.39	100.84 K	$1.33 B
10/23/2025	$53.62	$53.52 (-0.19%)	$53.74	$53.07	122.36 K	$1.34 B
10/22/2025	$53.27	$53.55 (0.53%)	$53.77	$53.14	137.50 K	$1.34 B
10/21/2025	$53.24	$52.95 (-0.54%)	$53.33	$52.26	222.15 K	$1.32 B
10/20/2025	$53.65	$53.35 (-0.56%)	$53.91	$53.06	146.85 K	$1.33 B
10/17/2025	$53.00	$53.67 (1.26%)	$53.82	$53.00	127.60 K	$1.34 B
10/16/2025	$53.24	$52.81 (-0.81%)	$53.30	$52.72	155.60 K	$1.32 B
10/15/2025	$53.33	$53.24 (-0.17%)	$53.55	$52.97	109.40 K	$1.33 B
10/14/2025	$52.64	$53.28 (1.22%)	$53.39	$52.64	124.03 K	$1.33 B
10/13/2025	$52.74	$52.55 (-0.36%)	$52.74	$51.90	201.25 K	$1.31 B
10/10/2025	$52.70	$52.74 (0.08%)	$53.12	$52.51	183.24 K	$1.32 B
10/09/2025	$54.32	$53.59 (-1.34%)	$54.44	$53.34	216.83 K	$1.34 B
10/08/2025	$54.66	$54.43 (-0.42%)	$54.78	$54.06	151.30 K	$1.36 B
10/07/2025	$54.89	$54.53 (-0.66%)	$55.16	$54.43	188.50 K	$1.36 B
10/06/2025	$55.44	$54.97 (-0.85%)	$55.65	$54.61	210.44 K	$1.37 B
10/03/2025	$55.91	$55.44 (-0.84%)	$56.40	$55.29	245.50 K	$1.39 B
10/02/2025	$55.46	$55.88 (0.76%)	$56.16	$55.46	166.51 K	$1.40 B
10/01/2025	$55.62	$55.78 (0.29%)	$55.91	$55.13	202.70 K	$1.39 B
09/30/2025	$55.20	$55.87 (1.21%)	$55.94	$55.16	155.64 K	$1.40 B
09/29/2025	$56.00	$55.13 (-1.55%)	$56.00	$55.02	199.06 K	$1.38 B
09/26/2025	$54.89	$56.29 (2.55%)	$56.48	$54.89	288.76 K	$1.41 B
09/25/2025	$55.33	$54.93 (-0.72%)	$55.61	$54.74	162.80 K	$1.37 B
09/24/2025	$54.82	$54.84 (0.04%)	$55.39	$54.50	132.50 K	$1.37 B
09/23/2025	$54.60	$54.87 (0.49%)	$55.38	$54.60	203.60 K	$1.37 B
09/22/2025	$55.28	$54.60 (-1.23%)	$55.28	$54.06	218.50 K	$1.36 B
09/19/2025	$56.36	$55.26 (-1.95%)	$56.40	$55.24	910.50 K	$1.38 B
09/18/2025	$56.00	$56.24 (0.43%)	$56.57	$55.71	216.77 K	$1.41 B
09/17/2025	$55.62	$56.36 (1.33%)	$57.02	$55.47	214.50 K	$1.41 B
09/16/2025	$54.77	$55.44 (1.22%)	$55.63	$54.77	182.90 K	$1.39 B
09/15/2025	$55.64	$54.92 (-1.29%)	$55.64	$54.71	183.90 K	$1.37 B
09/12/2025	$55.77	$55.45 (-0.57%)	$55.87	$55.15	129.30 K	$1.39 B
09/11/2025	$55.50	$56.14 (1.15%)	$56.32	$55.32	228.44 K	$1.40 B
09/10/2025	$55.00	$55.50 (0.91%)	$55.56	$54.78	161.54 K	$1.39 B
09/09/2025	$55.57	$54.97 (-1.08%)	$55.57	$54.94	176.00 K	$1.37 B
09/08/2025	$55.51	$55.55 (0.07%)	$55.63	$54.72	180.04 K	$1.39 B