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 |
| Sep 14, 2016 | $56.26 | $56.49 | $55.43 | $54.99 | 417 600 |
| Sep 13, 2016 | $57.07 | $57.22 | $55.57 | $55.55 | 239 600 |
| Sep 12, 2016 | $57.26 | $57.57 | $56.61 | $56.57 | 231 900 |
| Sep 09, 2016 | $59.31 | $59.31 | $57.51 | $56.99 | 262 700 |
| Sep 08, 2016 | $60.28 | $60.31 | $59.48 | $59.18 | 145 500 |
| Sep 07, 2016 | $60.24 | $60.39 | $59.69 | $59.72 | 121 500 |
| Sep 06, 2016 | $60.28 | $60.41 | $59.83 | $59.67 | 122 000 |
| Sep 02, 2016 | $59.54 | $60.39 | $59.54 | $59.82 | 101 200 |
| Sep 01, 2016 | $60.31 | $60.49 | $59.40 | $59.06 | 146 200 |
| Aug 31, 2016 | $60.41 | $60.63 | $60.00 | $59.61 | 182 300 |
| Aug 30, 2016 | $60.66 | $60.79 | $60.36 | $59.97 | 75 300 |
| Aug 29, 2016 | $60.84 | $61.13 | $60.59 | $60.08 | 66 900 |
| Aug 26, 2016 | $61.25 | $61.25 | $60.42 | $60.18 | 86 700 |
| Aug 25, 2016 | $60.86 | $61.16 | $60.48 | $60.55 | 103 100 |
| Aug 24, 2016 | $60.45 | $61.04 | $60.32 | $60.35 | 91 200 |
| Aug 23, 2016 | $61.05 | $61.20 | $60.78 | $60.42 | 72 700 |
| Aug 22, 2016 | $60.14 | $60.75 | $59.88 | $60.17 | 111 600 |
| Aug 19, 2016 | $60.19 | $60.35 | $59.86 | $59.48 | 92 700 |
| Aug 18, 2016 | $60.06 | $60.30 | $59.80 | $59.63 | 96 700 |
| Aug 17, 2016 | $59.57 | $60.13 | $59.55 | $59.40 | 171 500 |
| Aug 16, 2016 | $59.49 | $60.21 | $59.34 | $59.15 | 117 200 |
| Aug 15, 2016 | $60.29 | $60.68 | $59.62 | $59.19 | 313 000 |
| Aug 12, 2016 | $60.35 | $60.60 | $60.22 | $59.74 | 120 100 |
| Aug 11, 2016 | $60.95 | $61.29 | $60.39 | $60.01 | 222 400 |
| Aug 10, 2016 | $60.46 | $60.88 | $60.28 | $60.14 | 118 700 |
