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 |
| Jul 05, 2016 | $56.84 | $57.32 | $56.25 | $55.99 | 182 700 |
| Jul 01, 2016 | $57.74 | $58.00 | $56.67 | $55.70 | 157 700 |
| Jun 30, 2016 | $55.57 | $57.75 | $55.57 | $56.68 | 244 200 |
| Jun 29, 2016 | $55.70 | $55.95 | $55.14 | $54.63 | 197 800 |
| Jun 28, 2016 | $55.54 | $55.73 | $54.96 | $54.43 | 140 400 |
| Jun 27, 2016 | $54.96 | $55.31 | $54.35 | $54.18 | 164 100 |
| Jun 24, 2016 | $54.12 | $55.41 | $54.01 | $54.16 | 211 700 |
| Jun 23, 2016 | $55.65 | $55.67 | $55.13 | $54.48 | 89 700 |
| Jun 22, 2016 | $54.84 | $55.49 | $54.80 | $53.85 | 101 800 |
| Jun 21, 2016 | $55.06 | $55.06 | $54.43 | $53.76 | 122 600 |
| Jun 20, 2016 | $55.35 | $55.85 | $54.77 | $53.97 | 96 700 |
| Jun 17, 2016 | $55.67 | $55.67 | $54.36 | $53.64 | 335 500 |
| Jun 16, 2016 | $55.11 | $55.77 | $54.86 | $55.56 | 90 340 |
| Jun 15, 2016 | $55.40 | $55.99 | $55.21 | $55.31 | 147 751 |
| Jun 14, 2016 | $54.98 | $55.63 | $54.64 | $55.59 | 144 240 |
| Jun 13, 2016 | $55.20 | $55.87 | $54.92 | $55.17 | 140 596 |
| Jun 10, 2016 | $55.33 | $55.70 | $54.88 | $55.46 | 97 966 |
| Jun 09, 2016 | $55.44 | $55.86 | $54.07 | $55.70 | 173 249 |
| Jun 08, 2016 | $55.16 | $56.01 | $55.16 | $55.77 | 122 865 |
| Jun 07, 2016 | $56.05 | $56.05 | $55.05 | $55.24 | 196 481 |
| Jun 06, 2016 | $55.56 | $56.26 | $55.21 | $56.00 | 96 165 |
| Jun 03, 2016 | $55.51 | $55.72 | $55.21 | $55.58 | 137 667 |
| Jun 02, 2016 | $55.87 | $55.87 | $55.18 | $55.63 | 100 911 |
| Jun 01, 2016 | $54.67 | $56.26 | $54.34 | $56.03 | 191 834 |
| May 31, 2016 | $55.73 | $55.95 | $54.12 | $54.70 | 182 809 |
