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 |
| Mar 21, 2024 | $51.40 | $52.66 | $51.30 | $51.85 | 203 796 |
| Mar 20, 2024 | $50.73 | $51.76 | $50.59 | $51.30 | 213 896 |
| Mar 19, 2024 | $51.12 | $51.49 | $50.14 | $50.97 | 175 063 |
| Mar 18, 2024 | $51.20 | $51.56 | $50.40 | $51.10 | 316 050 |
| Mar 15, 2024 | $49.76 | $51.78 | $49.50 | $50.89 | 822 796 |
| Mar 14, 2024 | $50.70 | $50.91 | $49.83 | $50.02 | 344 945 |
| Mar 13, 2024 | $50.61 | $51.49 | $50.61 | $50.87 | 258 522 |
| Mar 12, 2024 | $50.16 | $50.74 | $49.94 | $50.58 | 254 559 |
| Mar 11, 2024 | $50.80 | $51.01 | $50.21 | $50.25 | 307 968 |
| Mar 08, 2024 | $50.35 | $51.06 | $50.26 | $50.65 | 263 620 |
| Mar 07, 2024 | $49.91 | $50.48 | $49.66 | $50.07 | 281 612 |
| Mar 06, 2024 | $48.88 | $49.72 | $48.39 | $49.71 | 247 292 |
| Mar 05, 2024 | $48.15 | $48.75 | $48.08 | $48.66 | 200 963 |
| Mar 04, 2024 | $48.20 | $48.50 | $47.36 | $48.01 | 180 836 |
| Mar 01, 2024 | $48.09 | $48.64 | $47.44 | $48.21 | 225 096 |
| Feb 29, 2024 | $48.29 | $48.57 | $47.59 | $48.01 | 243 570 |
| Feb 28, 2024 | $48.25 | $48.27 | $47.50 | $47.74 | 207 084 |
| Feb 27, 2024 | $49.44 | $49.44 | $48.10 | $48.33 | 155 583 |
| Feb 26, 2024 | $49.37 | $49.55 | $48.96 | $49.17 | 191 009 |
| Feb 23, 2024 | $49.19 | $49.86 | $49.19 | $49.37 | 142 353 |
| Feb 22, 2024 | $49.43 | $49.57 | $48.40 | $49.26 | 156 263 |
| Feb 21, 2024 | $49.43 | $49.87 | $49.02 | $49.76 | 168 177 |
| Feb 20, 2024 | $49.61 | $50.58 | $49.17 | $49.35 | 190 677 |
| Feb 16, 2024 | $50.80 | $50.80 | $49.39 | $49.73 | 195 423 |
| Feb 15, 2024 | $50.48 | $51.05 | $49.86 | $50.96 | 180 892 |
