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 |
| 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 |
| Jan 28, 2016 | $52.17 | $52.87 | $51.36 | $52.55 | 127 500 |
| Jan 27, 2016 | $51.90 | $52.83 | $51.25 | $51.82 | 400 400 |
| Jan 26, 2016 | $52.22 | $52.89 | $51.62 | $51.86 | 229 200 |
| Jan 25, 2016 | $52.74 | $53.14 | $51.76 | $52.35 | 162 000 |
| Jan 22, 2016 | $52.09 | $53.24 | $51.77 | $52.91 | 142 600 |
| Jan 21, 2016 | $52.01 | $52.35 | $51.19 | $51.61 | 134 500 |
| Jan 20, 2016 | $50.85 | $52.28 | $49.95 | $51.90 | 234 300 |
| Jan 19, 2016 | $51.88 | $52.00 | $50.90 | $51.49 | 167 200 |
| Jan 15, 2016 | $51.86 | $51.86 | $50.39 | $51.63 | 168 700 |
| Jan 14, 2016 | $51.88 | $53.11 | $51.53 | $52.70 | 362 000 |
| Jan 13, 2016 | $52.75 | $53.03 | $51.54 | $51.84 | 219 200 |
| Jan 12, 2016 | $53.05 | $53.05 | $51.54 | $52.75 | 204 600 |
| Jan 11, 2016 | $51.98 | $52.80 | $51.89 | $52.68 | 146 900 |
| Jan 08, 2016 | $53.17 | $53.22 | $51.37 | $51.60 | 282 200 |
| Jan 07, 2016 | $53.60 | $54.00 | $52.49 | $52.90 | 368 300 |
| Jan 06, 2016 | $54.87 | $55.71 | $54.49 | $54.30 | 298 400 |
