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 |
| May 27, 2016 | $55.83 | $56.05 | $55.29 | $55.55 | 160 710 |
| May 26, 2016 | $56.98 | $57.35 | $55.64 | $55.79 | 228 604 |
| May 25, 2016 | $54.97 | $57.63 | $54.50 | $57.03 | 389 583 |
| May 24, 2016 | $54.97 | $55.70 | $54.63 | $55.21 | 163 543 |
| May 23, 2016 | $54.35 | $54.80 | $53.90 | $54.66 | 121 988 |
| May 20, 2016 | $54.15 | $54.47 | $53.83 | $54.24 | 161 572 |
| May 19, 2016 | $54.37 | $54.83 | $53.93 | $54.10 | 116 291 |
| May 18, 2016 | $54.37 | $55.30 | $53.91 | $54.68 | 106 138 |
| May 17, 2016 | $55.18 | $55.62 | $54.22 | $54.46 | 107 370 |
| May 16, 2016 | $55.02 | $55.90 | $54.62 | $55.47 | 75 508 |
| May 13, 2016 | $55.73 | $55.98 | $55.12 | $55.20 | 93 405 |
| May 12, 2016 | $56.27 | $56.69 | $55.37 | $55.85 | 131 212 |
| May 11, 2016 | $56.69 | $56.75 | $56.14 | $56.25 | 88 723 |
| May 10, 2016 | $55.62 | $56.76 | $55.58 | $56.69 | 102 788 |
| May 09, 2016 | $56.00 | $56.34 | $55.36 | $55.38 | 223 169 |
| May 06, 2016 | $55.10 | $55.97 | $55.00 | $55.97 | 165 848 |
| May 05, 2016 | $55.11 | $55.98 | $54.75 | $55.36 | 158 505 |
| May 04, 2016 | $54.71 | $55.31 | $54.06 | $55.04 | 152 261 |
| May 03, 2016 | $54.94 | $55.74 | $54.37 | $55.04 | 135 566 |
| May 02, 2016 | $54.66 | $55.83 | $54.30 | $55.39 | 186 143 |
| Apr 29, 2016 | $54.06 | $55.12 | $54.01 | $54.55 | 121 953 |
| Apr 28, 2016 | $54.51 | $55.18 | $53.76 | $54.22 | 98 324 |
| Apr 27, 2016 | $54.97 | $55.38 | $53.84 | $54.66 | 135 906 |
| Apr 26, 2016 | $54.54 | $54.98 | $54.21 | $54.90 | 188 108 |
| Apr 25, 2016 | $53.62 | $54.35 | $53.50 | $54.32 | 98 455 |
