NYSE:UVV
Universal Corporation Stock Price (Quote)
$50.80
-0.450 (-0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.75 | $52.28 | Friday, 26th Apr 2024 UVV stock ended at $50.80. This is 0.88% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $50.60 to a day high of $51.42. |
| 90 days | $47.36 | $59.89 | |
| 52 weeks | $44.40 | $67.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $52.58 | $52.97 | $51.85 | $51.87 | 97 512 |
| Jun 02, 2023 | $52.25 | $53.32 | $52.16 | $53.17 | 76 563 |
| Jun 01, 2023 | $51.67 | $52.21 | $51.60 | $52.02 | 46 178 |
| May 31, 2023 | $52.07 | $52.74 | $51.54 | $51.55 | 50 030 |
| May 30, 2023 | $52.83 | $53.20 | $51.60 | $52.05 | 87 334 |
| May 26, 2023 | $53.20 | $53.89 | $53.12 | $53.19 | 63 826 |
| May 25, 2023 | $53.41 | $54.10 | $52.58 | $53.67 | 81 881 |
| May 24, 2023 | $53.92 | $54.41 | $53.63 | $53.65 | 72 484 |
| May 23, 2023 | $53.41 | $54.69 | $53.45 | $53.92 | 85 083 |
| May 22, 2023 | $53.23 | $53.83 | $53.20 | $53.40 | 74 174 |
| May 19, 2023 | $52.98 | $53.30 | $52.80 | $53.00 | 92 980 |
| May 18, 2023 | $52.31 | $52.85 | $52.10 | $52.65 | 64 240 |
| May 17, 2023 | $52.48 | $52.88 | $52.01 | $52.55 | 114 060 |
| May 16, 2023 | $52.17 | $52.57 | $51.89 | $52.15 | 70 476 |
| May 15, 2023 | $52.25 | $52.79 | $51.78 | $52.36 | 91 141 |
| May 12, 2023 | $52.51 | $52.58 | $51.99 | $52.23 | 78 915 |
| May 11, 2023 | $53.31 | $53.60 | $52.39 | $52.49 | 84 503 |
| May 10, 2023 | $53.83 | $53.80 | $53.35 | $53.62 | 91 440 |
| May 09, 2023 | $53.40 | $53.63 | $52.78 | $53.45 | 100 377 |
| May 08, 2023 | $53.93 | $54.18 | $53.18 | $53.43 | 50 674 |
| May 05, 2023 | $53.45 | $54.08 | $53.25 | $54.00 | 101 997 |
| May 04, 2023 | $53.19 | $53.37 | $52.77 | $53.12 | 88 968 |
| May 03, 2023 | $54.30 | $54.67 | $53.42 | $53.46 | 95 861 |
| May 02, 2023 | $54.41 | $54.43 | $53.38 | $54.14 | 98 739 |
| May 01, 2023 | $54.95 | $55.74 | $54.47 | $54.52 | 115 303 |
