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 |
| Aug 09, 2016 | $60.32 | $60.85 | $60.04 | $59.90 | 131 800 |
| Aug 08, 2016 | $60.85 | $61.00 | $60.06 | $59.80 | 202 000 |
| Aug 05, 2016 | $58.01 | $61.69 | $58.00 | $60.33 | 416 700 |
| Aug 04, 2016 | $58.47 | $58.94 | $57.51 | $57.29 | 297 800 |
| Aug 03, 2016 | $59.44 | $59.44 | $57.98 | $58.06 | 108 000 |
| Aug 02, 2016 | $59.77 | $59.96 | $59.28 | $58.94 | 243 500 |
| Aug 01, 2016 | $59.31 | $59.89 | $59.14 | $58.98 | 202 000 |
| Jul 29, 2016 | $58.73 | $59.68 | $58.52 | $58.76 | 187 100 |
| Jul 28, 2016 | $58.46 | $58.76 | $58.34 | $57.81 | 115 000 |
| Jul 27, 2016 | $58.92 | $58.92 | $58.20 | $57.93 | 138 500 |
| Jul 26, 2016 | $59.51 | $59.51 | $58.46 | $58.04 | 89 200 |
| Jul 25, 2016 | $59.43 | $59.53 | $58.77 | $58.75 | 131 300 |
| Jul 22, 2016 | $59.46 | $59.70 | $59.19 | $58.73 | 128 100 |
| Jul 21, 2016 | $60.01 | $60.01 | $59.26 | $58.93 | 99 100 |
| Jul 20, 2016 | $60.54 | $60.54 | $59.80 | $59.28 | 118 600 |
| Jul 19, 2016 | $60.35 | $60.46 | $59.95 | $59.73 | 82 300 |
| Jul 18, 2016 | $60.02 | $60.56 | $60.02 | $59.88 | 140 000 |
| Jul 15, 2016 | $60.50 | $60.60 | $59.69 | $59.48 | 146 900 |
| Jul 14, 2016 | $60.33 | $60.59 | $60.15 | $59.61 | 119 800 |
| Jul 13, 2016 | $60.04 | $60.27 | $59.69 | $59.52 | 161 200 |
| Jul 12, 2016 | $58.59 | $60.05 | $58.25 | $59.31 | 475 600 |
| Jul 11, 2016 | $58.15 | $58.48 | $57.67 | $57.92 | 147 900 |
| Jul 08, 2016 | $57.40 | $58.40 | $57.11 | $57.61 | 238 700 |
| Jul 07, 2016 | $57.38 | $57.62 | $57.05 | $56.72 | 169 400 |
| Jul 06, 2016 | $57.22 | $57.82 | $56.91 | $56.72 | 168 700 |
