Universal Corporation Common Stock (UVV)

Last Price58.08

Change+0.26 (0.45%)

NYSE · Last Trade: Feb 3rd, 11:02 AM EST

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	56.73	57.91	56.73	57.82	242,042	57.82
1/30/2026	55.90	56.85	55.90	56.59	317,420	56.59
1/29/2026	55.40	55.98	55.38	55.80	198,726	55.80
1/28/2026	55.50	56.20	55.13	55.36	160,426	55.36
1/27/2026	55.00	55.86	54.95	55.81	127,385	55.81
1/26/2026	55.01	55.49	54.79	55.17	148,571	55.17
1/23/2026	54.69	54.86	54.26	54.68	114,983	54.68
1/22/2026	54.51	54.92	54.19	54.56	145,113	54.56
1/21/2026	54.32	55.07	53.71	55.03	131,917	55.03
1/20/2026	54.16	54.79	53.63	54.44	142,379	54.44
1/16/2026	54.94	55.06	53.88	54.32	137,549	54.32
1/15/2026	55.49	55.76	54.70	55.32	159,693	55.32
1/14/2026	55.03	56.02	55.00	55.32	253,976	55.32
1/13/2026	54.25	55.40	54.06	55.08	162,589	55.08
1/12/2026	53.76	54.30	53.53	54.26	159,304	54.26
1/09/2026	54.27	54.65	54.06	54.49	185,934	53.67
1/08/2026	53.26	54.62	53.26	54.26	181,538	53.44
1/07/2026	53.00	53.33	52.82	53.13	134,635	52.33
1/06/2026	52.67	52.95	52.37	52.86	177,308	52.06
1/05/2026	52.50	53.05	51.84	52.95	228,188	52.15
1/02/2026	53.15	53.24	52.39	52.58	146,809	51.79
12/31/2025	53.02	53.19	52.59	52.75	240,514	51.96
12/30/2025	53.00	53.50	52.79	53.02	133,815	52.22
12/29/2025	53.15	53.35	52.73	53.13	134,491	52.33
12/26/2025	53.35	53.60	52.96	53.15	118,863	52.35
12/24/2025	53.12	53.38	52.93	53.24	84,478	52.44
12/23/2025	53.15	53.58	52.96	53.04	121,326	52.24
12/22/2025	53.82	54.24	52.85	53.15	204,405	52.35
12/19/2025	54.25	54.62	53.75	53.84	382,680	53.03
12/18/2025	54.71	55.10	54.44	54.55	179,932	53.73
12/17/2025	54.50	55.14	54.32	55.13	206,458	54.30
12/16/2025	54.63	55.00	54.28	54.49	160,793	53.67
12/15/2025	54.00	54.98	53.70	54.70	186,249	53.88
12/12/2025	53.74	53.97	53.48	53.96	140,289	53.15
12/11/2025	53.49	54.15	53.19	53.48	153,870	52.68
12/10/2025	52.80	53.27	52.77	53.12	156,852	52.32
12/09/2025	52.34	53.11	52.26	52.80	152,962	52.01
12/08/2025	52.22	52.94	51.87	52.24	156,509	51.45
12/05/2025	52.11	52.64	52.00	52.25	128,306	51.46
12/04/2025	52.81	53.11	52.02	52.25	147,098	51.46
12/03/2025	53.23	53.25	52.62	52.76	113,701	51.97
12/02/2025	52.78	53.11	52.49	53.00	130,169	52.20
12/01/2025	52.72	52.89	52.30	52.79	198,007	52.00
11/28/2025	52.61	52.87	52.34	52.76	104,305	51.97
11/26/2025	52.59	53.45	52.59	52.61	290,812	51.82
11/25/2025	52.27	53.39	52.27	52.83	195,682	52.03
11/24/2025	52.82	53.09	51.74	51.77	273,612	50.99
11/21/2025	52.55	53.43	52.51	53.00	222,661	52.20
11/20/2025	52.71	53.05	52.40	52.51	178,232	51.72
11/19/2025	52.77	52.98	52.50	52.74	137,266	51.95
11/18/2025	52.51	53.09	52.25	52.99	138,491	52.19
11/17/2025	53.04	53.17	52.11	52.17	164,881	51.38
11/14/2025	52.88	53.22	52.00	52.92	167,239	52.12
11/13/2025	53.29	53.72	52.70	52.93	157,941	52.13
11/12/2025	53.62	54.07	53.17	53.24	135,512	52.44
11/11/2025	53.23	53.95	53.02	53.64	165,228	52.83
11/10/2025	53.08	53.08	52.00	52.76	225,062	51.97
11/07/2025	55.41	55.78	52.92	53.32	263,076	52.52
11/06/2025	52.50	56.15	51.95	54.88	480,970	54.05
11/05/2025	51.63	52.26	51.11	52.10	287,178	51.32
11/04/2025	50.58	51.65	50.58	51.40	229,208	50.63
11/03/2025	50.50	51.44	50.00	50.76	252,870	50.00