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 |
| Sep 21, 2023 | $48.00 | $48.56 | $47.78 | $48.30 | 84 993 |
| Sep 20, 2023 | $48.20 | $48.47 | $47.97 | $48.12 | 67 005 |
| Sep 19, 2023 | $47.55 | $48.65 | $47.36 | $48.02 | 142 754 |
| Sep 18, 2023 | $47.82 | $47.64 | $47.31 | $47.44 | 74 988 |
| Sep 15, 2023 | $47.62 | $48.09 | $47.10 | $47.76 | 126 036 |
| Sep 14, 2023 | $47.03 | $47.83 | $47.00 | $47.75 | 115 183 |
| Sep 13, 2023 | $47.19 | $47.22 | $46.60 | $46.80 | 130 119 |
| Sep 12, 2023 | $47.14 | $47.47 | $46.93 | $46.95 | 77 566 |
| Sep 11, 2023 | $46.90 | $47.44 | $46.76 | $47.06 | 101 933 |
| Sep 08, 2023 | $46.44 | $46.90 | $46.19 | $46.68 | 79 263 |
| Sep 07, 2023 | $46.48 | $46.74 | $45.99 | $46.50 | 109 193 |
| Sep 06, 2023 | $46.05 | $46.59 | $45.95 | $46.34 | 113 493 |
| Sep 05, 2023 | $47.18 | $47.80 | $45.86 | $45.87 | 183 763 |
| Sep 01, 2023 | $47.82 | $48.04 | $47.41 | $47.44 | 83 753 |
| Aug 31, 2023 | $48.24 | $48.39 | $47.61 | $47.62 | 121 357 |
| Aug 30, 2023 | $48.05 | $48.39 | $48.07 | $48.32 | 49 527 |
| Aug 29, 2023 | $47.76 | $48.22 | $47.66 | $48.16 | 66 469 |
| Aug 28, 2023 | $47.81 | $48.29 | $47.56 | $47.67 | 72 344 |
| Aug 25, 2023 | $48.01 | $48.16 | $47.57 | $47.66 | 78 996 |
| Aug 24, 2023 | $47.91 | $48.32 | $47.58 | $47.76 | 103 496 |
| Aug 23, 2023 | $47.45 | $47.94 | $47.33 | $47.93 | 89 130 |
| Aug 22, 2023 | $47.12 | $47.46 | $47.11 | $47.33 | 105 172 |
| Aug 21, 2023 | $48.00 | $48.03 | $47.21 | $47.24 | 94 954 |
| Aug 18, 2023 | $47.65 | $48.16 | $47.52 | $48.03 | 125 545 |
| Aug 17, 2023 | $47.30 | $47.90 | $47.40 | $47.76 | 98 874 |
