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 |
| Jul 12, 2023 | $50.24 | $50.55 | $49.91 | $49.93 | 114 749 |
| Jul 11, 2023 | $49.98 | $50.18 | $49.47 | $49.80 | 104 546 |
| Jul 10, 2023 | $49.47 | $49.85 | $49.31 | $49.79 | 148 234 |
| Jul 07, 2023 | $49.66 | $50.17 | $49.35 | $49.42 | 121 509 |
| Jul 06, 2023 | $50.41 | $50.60 | $49.94 | $50.53 | 84 319 |
| Jul 05, 2023 | $50.49 | $50.69 | $50.23 | $50.52 | 135 343 |
| Jul 03, 2023 | $49.93 | $50.58 | $50.01 | $50.42 | 79 694 |
| Jun 30, 2023 | $50.38 | $50.48 | $49.94 | $49.94 | 65 342 |
| Jun 29, 2023 | $49.87 | $50.67 | $49.87 | $50.13 | 111 825 |
| Jun 28, 2023 | $50.11 | $50.11 | $49.55 | $49.78 | 96 572 |
| Jun 27, 2023 | $50.42 | $50.77 | $50.21 | $50.30 | 79 761 |
| Jun 26, 2023 | $50.46 | $50.89 | $50.17 | $50.51 | 116 045 |
| Jun 23, 2023 | $50.30 | $51.02 | $50.05 | $50.39 | 252 182 |
| Jun 22, 2023 | $51.24 | $51.47 | $50.35 | $50.39 | 145 478 |
| Jun 21, 2023 | $50.22 | $51.93 | $50.10 | $51.24 | 120 550 |
| Jun 20, 2023 | $50.72 | $50.83 | $50.29 | $50.39 | 117 431 |
| Jun 16, 2023 | $50.88 | $50.88 | $50.18 | $50.62 | 481 650 |
| Jun 15, 2023 | $50.27 | $50.80 | $49.94 | $50.71 | 131 233 |
| Jun 14, 2023 | $50.46 | $50.81 | $50.06 | $50.42 | 129 011 |
| Jun 13, 2023 | $50.50 | $50.89 | $50.04 | $50.48 | 135 377 |
| Jun 12, 2023 | $50.99 | $51.13 | $49.72 | $50.57 | 169 870 |
| Jun 09, 2023 | $52.46 | $52.69 | $51.07 | $51.12 | 88 522 |
| Jun 08, 2023 | $53.00 | $53.11 | $52.38 | $52.62 | 54 222 |
| Jun 07, 2023 | $52.46 | $53.31 | $52.44 | $53.18 | 63 094 |
| Jun 06, 2023 | $51.95 | $52.87 | $51.70 | $52.28 | 82 400 |
