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 |
| Oct 19, 2016 | $55.85 | $56.40 | $55.30 | $55.80 | 103 600 |
| Oct 18, 2016 | $55.90 | $55.95 | $55.40 | $55.55 | 81 600 |
| Oct 17, 2016 | $55.40 | $55.85 | $55.35 | $55.50 | 84 500 |
| Oct 14, 2016 | $56.45 | $56.45 | $55.40 | $55.65 | 89 600 |
| Oct 13, 2016 | $56.50 | $56.55 | $55.90 | $55.95 | 82 300 |
| Oct 12, 2016 | $56.15 | $57.05 | $55.85 | $56.65 | 108 800 |
| Oct 11, 2016 | $56.60 | $56.65 | $55.60 | $56.15 | 86 800 |
| Oct 10, 2016 | $56.35 | $57.00 | $56.20 | $56.45 | 95 300 |
| Oct 07, 2016 | $57.00 | $57.00 | $55.62 | $55.92 | 165 800 |
| Oct 06, 2016 | $56.67 | $57.11 | $56.33 | $56.96 | 119 100 |
| Oct 05, 2016 | $57.64 | $57.64 | $57.01 | $56.73 | 166 900 |
| Oct 04, 2016 | $57.75 | $57.79 | $57.28 | $56.98 | 119 900 |
| Oct 03, 2016 | $58.23 | $58.25 | $57.38 | $57.17 | 246 500 |
| Sep 30, 2016 | $57.61 | $58.45 | $57.33 | $57.68 | 123 600 |
| Sep 29, 2016 | $57.61 | $57.93 | $57.05 | $56.82 | 149 500 |
| Sep 28, 2016 | $57.66 | $57.66 | $56.78 | $56.99 | 106 400 |
| Sep 27, 2016 | $58.17 | $58.19 | $57.08 | $56.85 | 226 900 |
| Sep 26, 2016 | $58.78 | $58.78 | $57.99 | $57.48 | 93 300 |
| Sep 23, 2016 | $58.16 | $58.91 | $57.21 | $58.24 | 122 200 |
| Sep 22, 2016 | $57.37 | $58.48 | $57.29 | $57.87 | 120 200 |
| Sep 21, 2016 | $56.30 | $57.15 | $56.18 | $56.48 | 103 600 |
| Sep 20, 2016 | $56.34 | $56.71 | $55.99 | $55.55 | 89 000 |
| Sep 19, 2016 | $56.24 | $56.95 | $55.88 | $55.58 | 140 500 |
| Sep 16, 2016 | $56.21 | $56.23 | $55.71 | $55.41 | 204 800 |
| Sep 15, 2016 | $55.42 | $56.20 | $55.29 | $55.68 | 229 500 |
