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 |
| Oct 26, 2023 | $45.64 | $45.77 | $44.94 | $45.00 | 63 759 |
| Oct 25, 2023 | $44.58 | $45.52 | $44.58 | $45.40 | 60 740 |
| Oct 24, 2023 | $44.94 | $45.11 | $44.55 | $44.86 | 61 576 |
| Oct 23, 2023 | $45.92 | $45.92 | $44.96 | $44.97 | 117 526 |
| Oct 20, 2023 | $46.24 | $46.65 | $46.04 | $46.04 | 59 937 |
| Oct 19, 2023 | $46.45 | $46.72 | $46.06 | $46.07 | 73 241 |
| Oct 18, 2023 | $46.33 | $46.91 | $46.33 | $46.56 | 68 012 |
| Oct 17, 2023 | $45.85 | $46.66 | $45.85 | $46.51 | 125 167 |
| Oct 16, 2023 | $46.06 | $46.30 | $45.82 | $46.04 | 76 609 |
| Oct 13, 2023 | $46.43 | $46.51 | $45.66 | $45.69 | 60 671 |
| Oct 12, 2023 | $47.59 | $47.59 | $46.16 | $46.37 | 62 760 |
| Oct 11, 2023 | $47.43 | $47.52 | $47.21 | $47.37 | 52 691 |
| Oct 10, 2023 | $47.21 | $47.79 | $47.21 | $47.43 | 101 198 |
| Oct 09, 2023 | $46.53 | $47.25 | $46.50 | $47.13 | 99 663 |
| Oct 06, 2023 | $46.22 | $46.75 | $45.68 | $46.53 | 105 215 |
| Oct 05, 2023 | $46.35 | $46.50 | $45.70 | $46.43 | 123 066 |
| Oct 04, 2023 | $46.85 | $47.07 | $46.51 | $47.01 | 68 509 |
| Oct 03, 2023 | $46.84 | $46.92 | $46.37 | $46.80 | 89 145 |
| Oct 02, 2023 | $47.28 | $47.30 | $46.59 | $46.96 | 121 255 |
| Sep 29, 2023 | $47.46 | $47.58 | $46.96 | $47.21 | 127 764 |
| Sep 28, 2023 | $46.96 | $47.56 | $47.05 | $47.40 | 131 811 |
| Sep 27, 2023 | $46.95 | $47.32 | $46.73 | $46.85 | 65 071 |
| Sep 26, 2023 | $47.50 | $47.68 | $46.81 | $46.83 | 52 296 |
| Sep 25, 2023 | $47.71 | $47.94 | $47.61 | $47.81 | 72 071 |
| Sep 22, 2023 | $48.20 | $48.42 | $47.73 | $47.87 | 60 391 |
