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 |
| Feb 14, 2024 | $51.12 | $51.12 | $49.64 | $50.20 | 145 885 |
| Feb 13, 2024 | $51.61 | $52.20 | $50.37 | $50.58 | 230 105 |
| Feb 12, 2024 | $52.77 | $53.26 | $51.99 | $52.61 | 170 881 |
| Feb 09, 2024 | $53.37 | $53.40 | $51.44 | $51.97 | 243 280 |
| Feb 08, 2024 | $55.76 | $55.86 | $51.59 | $53.58 | 249 761 |
| Feb 07, 2024 | $57.91 | $58.10 | $56.75 | $56.98 | 80 392 |
| Feb 06, 2024 | $58.07 | $58.34 | $57.77 | $58.02 | 99 465 |
| Feb 05, 2024 | $58.47 | $58.60 | $57.69 | $58.05 | 126 833 |
| Feb 02, 2024 | $59.15 | $59.29 | $58.55 | $59.05 | 100 002 |
| Feb 01, 2024 | $58.26 | $59.89 | $57.96 | $59.78 | 88 332 |
| Jan 31, 2024 | $58.99 | $59.30 | $57.41 | $57.95 | 149 504 |
| Jan 30, 2024 | $58.04 | $58.84 | $57.61 | $58.70 | 107 464 |
| Jan 29, 2024 | $58.81 | $58.81 | $57.77 | $58.14 | 104 308 |
| Jan 26, 2024 | $59.19 | $59.19 | $57.96 | $58.43 | 99 175 |
| Jan 25, 2024 | $58.95 | $58.96 | $57.64 | $58.72 | 141 159 |
| Jan 24, 2024 | $59.40 | $59.40 | $58.59 | $58.64 | 96 144 |
| Jan 23, 2024 | $59.92 | $59.93 | $58.82 | $58.82 | 147 058 |
| Jan 22, 2024 | $58.73 | $59.78 | $58.64 | $59.48 | 85 722 |
| Jan 19, 2024 | $58.59 | $58.60 | $57.65 | $58.60 | 127 047 |
| Jan 18, 2024 | $58.58 | $58.77 | $57.71 | $58.39 | 113 475 |
| Jan 17, 2024 | $58.36 | $59.19 | $58.21 | $58.59 | 107 516 |
| Jan 16, 2024 | $60.25 | $60.25 | $58.76 | $58.89 | 73 319 |
| Jan 12, 2024 | $60.89 | $61.13 | $59.81 | $60.32 | 104 870 |
| Jan 11, 2024 | $60.66 | $60.91 | $60.38 | $60.86 | 105 871 |
| Jan 10, 2024 | $61.04 | $61.33 | $60.35 | $60.75 | 111 307 |
