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 |
| Apr 05, 2023 | $52.94 | $53.12 | $52.30 | $52.94 | 107 818 |
| Apr 04, 2023 | $53.57 | $53.57 | $52.50 | $52.97 | 94 993 |
| Apr 03, 2023 | $52.99 | $53.49 | $52.75 | $53.40 | 147 180 |
| Mar 31, 2023 | $52.50 | $52.96 | $52.13 | $52.89 | 187 316 |
| Mar 30, 2023 | $52.30 | $52.49 | $52.10 | $52.37 | 76 057 |
| Mar 29, 2023 | $52.33 | $52.43 | $51.79 | $52.05 | 86 875 |
| Mar 28, 2023 | $51.73 | $52.28 | $51.68 | $52.10 | 88 164 |
| Mar 27, 2023 | $51.62 | $51.91 | $51.47 | $51.68 | 90 386 |
| Mar 24, 2023 | $50.59 | $51.44 | $50.54 | $51.27 | 95 587 |
| Mar 23, 2023 | $51.57 | $51.78 | $50.11 | $50.42 | 115 262 |
| Mar 22, 2023 | $52.15 | $52.45 | $51.34 | $51.35 | 126 731 |
| Mar 21, 2023 | $52.01 | $52.98 | $51.79 | $51.98 | 149 282 |
| Mar 20, 2023 | $50.99 | $52.15 | $50.99 | $51.53 | 131 527 |
| Mar 17, 2023 | $51.45 | $51.49 | $50.15 | $50.58 | 527 752 |
| Mar 16, 2023 | $51.41 | $52.09 | $51.21 | $51.67 | 124 318 |
| Mar 15, 2023 | $50.94 | $52.09 | $50.87 | $51.67 | 186 879 |
| Mar 14, 2023 | $51.69 | $52.24 | $50.54 | $51.68 | 192 093 |
| Mar 13, 2023 | $49.82 | $51.66 | $49.82 | $50.98 | 275 933 |
| Mar 10, 2023 | $50.51 | $50.63 | $49.53 | $50.09 | 130 999 |
| Mar 09, 2023 | $51.16 | $51.18 | $50.59 | $50.65 | 79 420 |
| Mar 08, 2023 | $50.75 | $51.05 | $50.53 | $50.93 | 61 247 |
| Mar 07, 2023 | $51.24 | $51.69 | $50.50 | $50.71 | 89 716 |
| Mar 06, 2023 | $51.40 | $51.56 | $50.76 | $51.20 | 141 608 |
| Mar 03, 2023 | $51.48 | $51.79 | $51.04 | $51.39 | 102 988 |
| Mar 02, 2023 | $51.01 | $51.70 | $50.87 | $51.43 | 91 610 |
