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 |
| Mar 01, 2023 | $50.68 | $51.37 | $50.65 | $51.13 | 110 986 |
| Feb 28, 2023 | $50.81 | $50.92 | $50.26 | $50.59 | 184 964 |
| Feb 27, 2023 | $51.56 | $51.61 | $50.83 | $50.90 | 113 495 |
| Feb 24, 2023 | $51.86 | $51.86 | $50.95 | $51.19 | 142 683 |
| Feb 23, 2023 | $52.23 | $52.54 | $51.63 | $52.01 | 88 085 |
| Feb 22, 2023 | $52.52 | $52.84 | $51.86 | $52.02 | 156 783 |
| Feb 21, 2023 | $52.98 | $52.98 | $52.08 | $52.50 | 109 210 |
| Feb 17, 2023 | $53.47 | $53.63 | $53.23 | $53.30 | 121 035 |
| Feb 16, 2023 | $53.15 | $53.60 | $53.08 | $53.15 | 85 421 |
| Feb 15, 2023 | $52.60 | $53.49 | $52.38 | $53.47 | 109 665 |
| Feb 14, 2023 | $53.83 | $53.84 | $52.70 | $52.70 | 124 219 |
| Feb 13, 2023 | $53.63 | $54.23 | $53.35 | $53.89 | 78 045 |
| Feb 10, 2023 | $53.12 | $53.58 | $52.91 | $53.45 | 99 032 |
| Feb 09, 2023 | $52.88 | $53.60 | $52.59 | $53.14 | 119 966 |
| Feb 08, 2023 | $52.94 | $53.06 | $52.35 | $52.36 | 121 606 |
| Feb 07, 2023 | $54.08 | $54.08 | $53.01 | $53.33 | 105 203 |
| Feb 06, 2023 | $55.11 | $55.11 | $54.14 | $54.47 | 136 114 |
| Feb 03, 2023 | $55.07 | $55.29 | $54.73 | $55.16 | 148 515 |
| Feb 02, 2023 | $55.06 | $55.75 | $54.66 | $55.17 | 97 486 |
| Feb 01, 2023 | $54.40 | $55.63 | $54.36 | $55.24 | 109 387 |
| Jan 31, 2023 | $52.77 | $54.42 | $52.68 | $54.37 | 258 648 |
| Jan 30, 2023 | $52.41 | $52.97 | $52.39 | $52.74 | 93 126 |
| Jan 27, 2023 | $52.93 | $52.97 | $52.09 | $52.45 | 86 191 |
| Jan 26, 2023 | $53.11 | $53.56 | $52.32 | $52.80 | 111 596 |
| Jan 25, 2023 | $53.00 | $53.50 | $52.80 | $53.18 | 102 035 |
