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 |
| Dec 30, 2016 | $63.40 | $64.00 | $62.75 | $63.75 | 151 356 |
| Dec 29, 2016 | $62.75 | $63.20 | $62.70 | $63.15 | 79 350 |
| Dec 28, 2016 | $62.90 | $63.00 | $62.10 | $62.65 | 123 783 |
| Dec 27, 2016 | $62.95 | $63.15 | $62.55 | $63.05 | 74 373 |
| Dec 23, 2016 | $62.40 | $62.95 | $61.95 | $62.95 | 116 651 |
| Dec 22, 2016 | $63.00 | $63.05 | $62.15 | $62.45 | 147 433 |
| Dec 21, 2016 | $63.70 | $64.00 | $62.85 | $62.95 | 206 232 |
| Dec 20, 2016 | $63.45 | $64.20 | $62.75 | $63.70 | 216 080 |
| Dec 19, 2016 | $62.60 | $63.55 | $62.40 | $63.40 | 207 054 |
| Dec 16, 2016 | $61.90 | $62.85 | $61.75 | $62.65 | 562 219 |
| Dec 15, 2016 | $60.45 | $61.65 | $60.21 | $61.65 | 163 258 |
| Dec 14, 2016 | $61.60 | $61.90 | $60.45 | $60.70 | 228 213 |
| Dec 13, 2016 | $60.95 | $61.55 | $60.35 | $61.40 | 286 479 |
| Dec 12, 2016 | $60.75 | $61.60 | $60.05 | $60.65 | 801 325 |
| Dec 09, 2016 | $60.45 | $60.90 | $60.10 | $60.90 | 228 534 |
| Dec 08, 2016 | $59.50 | $60.55 | $59.20 | $60.50 | 249 909 |
| Dec 07, 2016 | $58.15 | $59.75 | $58.05 | $59.50 | 313 020 |
| Dec 06, 2016 | $56.40 | $58.05 | $56.29 | $58.05 | 237 549 |
| Dec 05, 2016 | $56.05 | $56.55 | $55.70 | $56.20 | 176 047 |
| Dec 02, 2016 | $55.00 | $56.00 | $54.85 | $55.85 | 298 986 |
| Dec 01, 2016 | $54.70 | $55.25 | $54.65 | $54.85 | 187 622 |
| Nov 30, 2016 | $55.20 | $55.55 | $54.75 | $55.05 | 322 241 |
| Nov 29, 2016 | $54.65 | $55.40 | $54.65 | $55.20 | 238 874 |
| Nov 28, 2016 | $54.55 | $55.10 | $54.00 | $54.75 | 477 478 |
| Nov 25, 2016 | $54.80 | $55.10 | $54.25 | $54.45 | 73 894 |
