NYSE:UVV
Universal Corporation Stock Price (Quote)
$54.00
+0.500 (+0.93%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.06 | $54.06 | Thursday, 9th May 2024 UVV stock ended at $54.00. This is 0.93% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.29% from a day low at $53.37 to a day high of $54.06. |
| 90 days | $47.36 | $54.06 | |
| 52 weeks | $44.40 | $67.80 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $53.62 | $54.06 | $53.37 | $54.00 | 86 142 |
| May 08, 2024 | $52.75 | $53.50 | $52.61 | $53.50 | 62 201 |
| May 07, 2024 | $53.30 | $53.73 | $52.90 | $52.97 | 130 983 |
| May 06, 2024 | $53.64 | $53.73 | $53.00 | $53.21 | 126 101 |
| May 03, 2024 | $53.26 | $53.55 | $52.29 | $53.39 | 123 625 |
| May 02, 2024 | $52.17 | $53.11 | $52.17 | $52.84 | 165 140 |
| May 01, 2024 | $51.44 | $52.38 | $51.43 | $52.20 | 138 690 |
| Apr 30, 2024 | $51.55 | $51.57 | $51.03 | $51.43 | 137 644 |
| Apr 29, 2024 | $50.79 | $51.78 | $50.70 | $51.58 | 135 513 |
| Apr 26, 2024 | $51.12 | $51.42 | $50.60 | $50.80 | 107 849 |
| Apr 25, 2024 | $51.81 | $51.81 | $50.53 | $51.25 | 185 803 |
| Apr 24, 2024 | $51.50 | $52.08 | $51.09 | $51.91 | 1 584 495 |
| Apr 23, 2024 | $50.74 | $52.28 | $50.74 | $51.87 | 497 639 |
| Apr 22, 2024 | $51.47 | $51.55 | $50.60 | $50.69 | 235 710 |
| Apr 19, 2024 | $50.47 | $51.53 | $50.41 | $51.46 | 136 359 |
| Apr 18, 2024 | $49.84 | $50.85 | $49.84 | $50.50 | 220 527 |
| Apr 17, 2024 | $49.91 | $50.19 | $49.36 | $49.36 | 176 591 |
| Apr 16, 2024 | $49.23 | $49.83 | $48.97 | $49.54 | 159 081 |
| Apr 15, 2024 | $48.67 | $49.72 | $48.37 | $49.44 | 164 987 |
| Apr 12, 2024 | $49.00 | $49.15 | $48.43 | $48.55 | 135 314 |
| Apr 11, 2024 | $48.92 | $49.30 | $48.56 | $49.05 | 141 432 |
| Apr 10, 2024 | $50.11 | $50.13 | $48.06 | $48.59 | 163 801 |
| Apr 09, 2024 | $50.74 | $51.01 | $50.25 | $50.37 | 141 734 |
| Apr 08, 2024 | $48.20 | $50.67 | $48.20 | $50.62 | 345 831 |
| Apr 05, 2024 | $49.20 | $49.48 | $47.75 | $47.92 | 169 261 |
