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 |
| Mar 04, 2016 | $55.23 | $55.98 | $55.02 | $55.49 | 243 900 |
| Mar 03, 2016 | $54.61 | $55.54 | $54.11 | $55.25 | 230 600 |
| Mar 02, 2016 | $54.83 | $54.83 | $53.81 | $54.63 | 228 000 |
| Mar 01, 2016 | $54.78 | $55.23 | $54.22 | $54.95 | 379 600 |
| Feb 29, 2016 | $54.58 | $55.31 | $53.96 | $54.48 | 241 100 |
| Feb 26, 2016 | $55.57 | $55.81 | $54.55 | $54.66 | 146 900 |
| Feb 25, 2016 | $55.50 | $55.50 | $54.34 | $55.30 | 207 800 |
| Feb 24, 2016 | $54.39 | $55.66 | $54.14 | $55.49 | 244 100 |
| Feb 23, 2016 | $54.90 | $55.67 | $54.21 | $54.89 | 129 700 |
| Feb 22, 2016 | $55.79 | $56.00 | $54.83 | $54.90 | 167 600 |
| Feb 19, 2016 | $54.50 | $55.65 | $54.28 | $55.51 | 129 600 |
| Feb 18, 2016 | $54.60 | $55.20 | $54.01 | $54.56 | 137 500 |
| Feb 17, 2016 | $54.24 | $55.25 | $54.07 | $54.61 | 117 500 |
| Feb 16, 2016 | $53.94 | $54.67 | $53.53 | $54.07 | 120 300 |
| Feb 12, 2016 | $52.88 | $53.59 | $52.50 | $53.51 | 178 900 |
| Feb 11, 2016 | $52.46 | $52.78 | $51.23 | $52.33 | 119 000 |
| Feb 10, 2016 | $53.35 | $54.42 | $53.10 | $53.20 | 193 700 |
| Feb 09, 2016 | $53.91 | $54.99 | $52.96 | $53.01 | 268 800 |
| Feb 08, 2016 | $54.04 | $54.98 | $53.51 | $54.49 | 294 700 |
| Feb 05, 2016 | $52.74 | $55.00 | $52.55 | $54.33 | 345 100 |
| Feb 04, 2016 | $53.35 | $54.99 | $51.40 | $52.76 | 370 500 |
| Feb 03, 2016 | $54.36 | $54.56 | $53.11 | $54.35 | 322 500 |
| Feb 02, 2016 | $53.58 | $54.17 | $52.82 | $54.10 | 366 800 |
| Feb 01, 2016 | $54.45 | $54.69 | $53.48 | $53.97 | 184 300 |
| Jan 29, 2016 | $52.69 | $54.98 | $52.69 | $54.73 | 434 400 |
