Universal Corporation Common Stock (UVV)

Last Price41.44

Change+0.43 (1.05%)

NYSE · Last Trade: Nov 1st, 6:39 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Universal Corporation Common Stock (UVV)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	41.40	41.74	40.90	41.44	514,343	41.44
10/29/2026	40.32	41.04	39.91	41.01	305,397	41.01
10/28/2026	39.60	39.89	39.22	39.55	362,506	39.55
10/27/2026	38.90	39.84	38.90	39.56	395,128	39.56
10/26/2026	39.22	39.48	38.89	38.96	312,048	38.96
10/23/2026	39.33	39.66	38.55	39.29	421,973	39.29
10/22/2026	38.39	39.78	38.29	39.67	524,295	39.67
10/21/2026	39.44	39.67	38.11	38.22	464,494	38.22
10/20/2026	39.79	40.55	39.59	39.64	265,949	39.64
10/19/2026	40.38	40.46	39.42	39.56	380,906	39.56
10/16/2026	40.63	41.18	40.33	40.67	295,599	40.67
10/15/2026	41.50	41.72	40.14	40.43	407,633	40.43
10/14/2026	42.00	42.40	40.47	40.68	356,632	40.68
10/13/2026	42.36	42.46	41.45	41.52	278,438	41.52
10/12/2026	42.00	42.30	41.61	41.91	374,218	41.91
10/09/2026	42.42	42.67	41.92	42.00	266,400	42.00
10/08/2026	42.84	43.39	42.55	43.18	435,487	42.35
10/07/2026	42.70	42.92	42.38	42.83	381,646	42.01
10/06/2026	42.40	42.83	42.25	42.70	309,706	41.88
10/05/2026	42.24	42.62	41.54	42.13	355,705	41.32
10/02/2026	41.88	42.47	41.50	42.20	260,018	41.39
10/01/2026	42.06	42.06	41.10	41.68	402,399	40.88
9/30/2026	42.01	42.45	41.47	41.79	342,523	40.99
9/29/2026	41.50	42.14	41.30	41.65	374,153	40.85
9/28/2026	42.51	42.68	41.72	41.87	423,650	41.07
9/25/2026	42.60	42.81	41.96	42.47	409,925	41.65
9/24/2026	43.06	43.35	42.62	42.71	254,470	41.89
9/23/2026	43.50	43.82	42.74	42.81	346,561	41.99
9/22/2026	43.65	43.96	43.24	43.48	322,634	42.64
9/21/2026	44.14	44.33	43.07	43.31	408,612	42.48
9/18/2026	44.08	44.32	43.76	44.14	961,445	43.29
9/17/2026	44.98	45.29	44.21	44.37	240,039	43.52
9/16/2026	44.46	44.91	44.38	44.59	330,319	43.73
9/15/2026	45.00	45.15	44.28	44.35	279,125	43.50
9/14/2026	45.89	46.36	45.06	45.12	351,938	44.25
9/11/2026	45.74	45.99	45.00	45.18	343,040	44.31
9/10/2026	45.80	46.23	45.15	45.33	240,504	44.46
9/09/2026	45.62	45.85	45.04	45.40	246,515	44.53
9/08/2026	45.50	46.01	45.37	45.69	281,874	44.81
9/04/2026	45.75	46.05	45.48	45.61	259,503	44.73
9/03/2026	46.45	46.45	45.70	45.99	285,681	45.11
9/02/2026	46.31	46.76	45.91	46.30	444,033	45.41
9/01/2026	46.01	46.64	46.01	46.13	257,313	45.24
8/31/2026	45.70	46.00	44.95	45.50	369,870	44.63
8/28/2026	46.25	46.53	45.72	45.74	205,114	44.86
8/27/2026	46.30	46.41	45.77	45.96	213,276	45.08
8/26/2026	46.03	46.80	45.96	46.66	258,837	45.76
8/25/2026	45.45	46.20	45.28	45.89	233,271	45.01
8/24/2026	45.53	46.09	45.19	45.62	274,798	44.74
8/21/2026	45.60	45.60	44.57	45.00	264,376	44.13
8/20/2026	45.07	46.02	44.76	45.52	273,366	44.65
8/19/2026	44.50	45.44	44.40	45.19	244,531	44.32
8/18/2026	44.93	44.96	44.33	44.43	318,195	43.58
8/17/2026	44.59	44.76	43.36	44.32	454,558	43.47
8/14/2026	44.92	45.25	44.63	44.77	329,337	43.91
8/13/2026	45.56	46.29	44.78	44.89	437,214	44.03
8/12/2026	44.47	46.12	44.47	45.21	521,095	44.34
8/11/2026	47.40	47.74	46.19	46.22	548,753	45.33
8/10/2026	50.37	50.37	46.96	47.40	754,365	46.49
8/07/2026	51.15	51.24	50.19	50.84	386,480	49.86
8/06/2026	52.50	53.82	51.12	51.15	437,558	50.17
8/05/2026	53.07	53.24	51.75	52.07	295,341	51.07
8/04/2026	52.01	52.93	51.65	52.76	273,834	51.75
8/03/2026	52.92	53.30	52.02	52.03	222,809	51.03