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 |
| Apr 11, 2016 | $53.03 | $53.53 | $52.33 | $52.33 | 225 231 |
| Apr 08, 2016 | $55.36 | $55.36 | $53.12 | $53.39 | 175 559 |
| Apr 07, 2016 | $55.39 | $55.72 | $54.85 | $55.03 | 136 315 |
| Apr 06, 2016 | $56.00 | $56.58 | $55.87 | $56.38 | 172 909 |
| Apr 05, 2016 | $56.34 | $56.73 | $55.83 | $55.98 | 158 460 |
| Apr 04, 2016 | $57.10 | $57.19 | $56.04 | $56.66 | 139 120 |
| Apr 01, 2016 | $56.39 | $57.16 | $56.26 | $57.14 | 96 712 |
| Mar 31, 2016 | $57.17 | $57.50 | $56.80 | $56.81 | 117 671 |
| Mar 30, 2016 | $57.54 | $57.78 | $56.64 | $57.35 | 118 638 |
| Mar 29, 2016 | $56.14 | $57.30 | $55.73 | $57.27 | 107 900 |
| Mar 28, 2016 | $55.87 | $56.63 | $55.87 | $56.22 | 70 200 |
| Mar 24, 2016 | $55.00 | $55.91 | $54.75 | $55.82 | 92 600 |
| Mar 23, 2016 | $55.91 | $56.32 | $55.30 | $55.34 | 95 400 |
| Mar 22, 2016 | $55.99 | $56.48 | $55.72 | $55.87 | 119 000 |
| Mar 21, 2016 | $55.59 | $56.47 | $55.45 | $56.35 | 146 600 |
| Mar 18, 2016 | $56.27 | $56.28 | $55.69 | $55.75 | 265 300 |
| Mar 17, 2016 | $55.52 | $56.35 | $55.28 | $56.02 | 311 500 |
| Mar 16, 2016 | $54.49 | $56.07 | $54.40 | $55.44 | 188 200 |
| Mar 15, 2016 | $54.37 | $54.95 | $53.97 | $54.62 | 118 000 |
| Mar 14, 2016 | $55.37 | $55.58 | $54.66 | $54.69 | 96 900 |
| Mar 11, 2016 | $55.61 | $55.70 | $55.14 | $55.50 | 176 400 |
| Mar 10, 2016 | $55.64 | $55.68 | $54.93 | $55.27 | 146 800 |
| Mar 09, 2016 | $54.98 | $55.68 | $54.63 | $55.49 | 206 300 |
| Mar 08, 2016 | $55.20 | $55.27 | $54.75 | $54.94 | 209 900 |
| Mar 07, 2016 | $55.29 | $55.96 | $55.09 | $55.44 | 194 400 |
