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 |
| Aug 16, 2023 | $47.38 | $47.77 | $47.15 | $47.16 | 97 977 |
| Aug 15, 2023 | $47.29 | $47.58 | $47.13 | $47.47 | 126 769 |
| Aug 14, 2023 | $47.05 | $47.76 | $46.85 | $47.44 | 150 249 |
| Aug 11, 2023 | $47.45 | $47.63 | $47.11 | $47.21 | 68 696 |
| Aug 10, 2023 | $48.21 | $48.56 | $47.46 | $47.50 | 110 699 |
| Aug 09, 2023 | $48.38 | $48.79 | $48.13 | $48.32 | 79 401 |
| Aug 08, 2023 | $48.84 | $48.82 | $47.94 | $48.59 | 104 146 |
| Aug 07, 2023 | $48.92 | $49.34 | $48.73 | $49.15 | 120 189 |
| Aug 04, 2023 | $49.61 | $49.71 | $49.00 | $49.09 | 144 109 |
| Aug 03, 2023 | $51.04 | $51.04 | $49.46 | $49.63 | 170 168 |
| Aug 02, 2023 | $50.02 | $50.98 | $50.02 | $50.51 | 106 686 |
| Aug 01, 2023 | $50.50 | $50.89 | $50.20 | $50.38 | 159 269 |
| Jul 31, 2023 | $49.61 | $50.58 | $49.42 | $50.57 | 286 215 |
| Jul 28, 2023 | $49.28 | $49.57 | $49.16 | $49.46 | 323 058 |
| Jul 27, 2023 | $49.12 | $49.23 | $48.68 | $49.00 | 265 990 |
| Jul 26, 2023 | $48.43 | $49.01 | $48.43 | $48.96 | 201 731 |
| Jul 25, 2023 | $48.42 | $48.53 | $48.32 | $48.49 | 112 992 |
| Jul 24, 2023 | $48.48 | $48.68 | $48.22 | $48.42 | 175 919 |
| Jul 21, 2023 | $49.26 | $49.26 | $48.41 | $48.57 | 188 109 |
| Jul 20, 2023 | $49.25 | $49.31 | $49.01 | $49.14 | 89 444 |
| Jul 19, 2023 | $49.06 | $49.12 | $48.49 | $48.97 | 141 373 |
| Jul 18, 2023 | $49.33 | $49.80 | $48.73 | $48.81 | 111 712 |
| Jul 17, 2023 | $49.50 | $49.72 | $49.27 | $49.28 | 108 250 |
| Jul 14, 2023 | $50.09 | $50.09 | $49.38 | $49.58 | 83 770 |
| Jul 13, 2023 | $49.99 | $50.21 | $49.79 | $50.05 | 105 870 |
