NYSE : UVV

Universal Corporation — Price history

Consumer Staples · Tobacco · United States

Last price 41.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.03B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Universal Corporation (UVV) closed at 40.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	41.6	41.74	40.46	40.65	444,338	-1.91%
2026-10-30	41.4	41.739	40.9	41.44	514,341	+1.05%
2026-10-29	40.32	41.04	39.913	41.01	305,446	+3.69%
2026-10-28	39.6	39.89	39.22	39.55	362,508	-0.03%
2026-10-27	38.9	39.84	38.9	39.56	395,135	+1.54%
2026-10-26	39.22	39.485	38.89	38.96	312,055	-0.84%
2026-10-23	39.33	39.665	38.55	39.29	421,973	-0.96%
2026-10-22	38.39	39.78	38.29	39.67	524,296	+3.79%
2026-10-21	39.44	39.67	38.11	38.22	464,556	-3.58%
2026-10-20	39.79	40.555	39.59	39.64	266,076	+0.20%
2026-10-19	40.38	40.46	39.42	39.56	380,928	-2.73%
2026-10-16	40.63	41.18	40.325	40.67	294,493	+0.59%
2026-10-15	41.5	41.72	40.14	40.43	407,408	-0.61%
2026-10-14	42	42.4	40.47	40.68	356,603	-2.02%
2026-10-13	42.36	42.46	41.45	41.52	278,322	-0.93%
2026-10-12	42	42.3	41.61	41.91	374,218	-0.21%
2026-10-09	42.42	42.67	41.92	42	266,126	-0.83%
2026-10-08	42.84	43.39	42.55	43.18	435,221	+0.82%
2026-10-07	42.7	42.92	42.38	42.83	381,678	+0.30%
2026-10-06	42.4	42.83	42.25	42.7	309,708	+1.35%
2026-10-05	42.24	42.62	41.54	42.13	355,711	-0.17%
2026-10-02	41.88	42.47	41.5	42.2	260,018	+1.25%
2026-10-01	42.06	42.06	41.1	41.68	402,401	-0.26%
2026-09-30	42.01	42.45	41.465	41.79	342,525	+0.34%
2026-09-29	41.5	42.136	41.3	41.65	374,154	-0.53%
2026-09-28	42.51	42.68	41.72	41.87	423,719	-1.41%
2026-09-25	42.6	42.81	41.963	42.47	409,925	-0.56%
2026-09-24	43.06	43.353	42.615	42.71	254,481	-0.23%
2026-09-23	43.5	43.82	42.74	42.81	346,545	-1.54%
2026-09-22	43.65	43.96	43.245	43.48	322,637	+0.39%
2026-09-21	44.14	44.325	43.07	43.31	408,650	-1.88%
2026-09-18	44.08	44.32	43.76	44.14	961,444	-0.52%
2026-09-17	44.98	45.29	44.21	44.37	240,040	-0.49%
2026-09-16	44.46	44.905	44.38	44.59	330,320	+0.54%
2026-09-15	45	45.15	44.28	44.35	279,127	-1.71%
2026-09-14	45.89	46.36	45.06	45.12	351,940	-0.13%
2026-09-11	45.74	45.99	45	45.18	336,040	-0.33%
2026-09-10	45.8	46.225	45.155	45.33	240,505	-0.15%
2026-09-09	45.62	45.85	45.04	45.4	246,517	-0.63%
2026-09-08	45.5	46.01	45.37	45.69	281,925	+0.18%
2026-09-04	45.75	46.05	45.48	45.61	259,502	-0.83%
2026-09-03	46.45	46.45	45.7	45.99	285,684	-0.67%
2026-09-02	46.31	46.76	45.905	46.3	444,034	+0.37%
2026-09-01	46.01	46.64	46.01	46.13	257,313	+1.38%
2026-08-31	45.7	46	44.95	45.5	369,880	-0.52%
2026-08-28	46.25	46.53	45.72	45.74	205,113	-0.48%
2026-08-27	46.3	46.41	45.77	45.96	213,277	-1.50%
2026-08-26	46.03	46.8	45.96	46.66	258,840	+1.68%
2026-08-25	45.45	46.2	45.28	45.89	233,273	+0.59%
2026-08-24	45.525	46.09	45.19	45.62	274,799	+1.38%
2026-08-21	45.6	45.6	44.57	45	264,375	-1.14%
2026-08-20	45.07	46.02	44.76	45.52	273,431	+0.73%
2026-08-19	44.5	45.44	44.4	45.19	244,647	+1.71%
2026-08-18	44.93	44.96	44.33	44.43	318,196	+0.25%
2026-08-17	44.59	44.76	43.364	44.32	454,559	-1.01%
2026-08-14	44.92	45.25	44.63	44.77	329,336	-0.27%
2026-08-13	45.56	46.29	44.785	44.89	437,214	-0.71%
2026-08-12	44.47	46.12	44.47	45.21	521,065	-2.19%
2026-08-11	47.4	47.74	46.19	46.22	548,755	-2.49%
2026-08-10	50.37	50.37	46.96	47.4	754,371	-6.77%
2026-08-07	51.15	51.24	50.185	50.84	386,480	-0.61%
2026-08-06	52.5	53.82	51.12	51.15	437,563	-1.77%
2026-08-05	53.07	53.24	51.75	52.07	295,346	-1.31%
2026-08-04	52.01	52.93	51.65	52.76	273,834	+1.40%
2026-08-03	52.92	53.302	52.02	52.03	222,809	-1.25%
2026-07-31	52.84	53.38	52.35	52.69	208,976	-1.09%
2026-07-30	54.21	54.34	53.19	53.27	207,582	-2.79%
2026-07-29	54.72	55.085	54.348	54.8	206,660	+0.09%
2026-07-28	54.47	55.92	54.39	54.75	234,754	+2.18%
2026-07-27	53.66	54.14	53.48	53.58	173,405	-0.32%
2026-07-24	53.17	53.863	52.97	53.75	138,817	+1.97%
2026-07-23	53.28	53.49	52.53	52.71	196,887	-1.93%
2026-07-22	53.18	53.85	52.97	53.75	197,769	+1.86%
2026-07-21	53.05	53.58	52.56	52.77	194,777	-0.96%
2026-07-20	53.14	53.62	52.944	53.28	175,354	+0.26%
2026-07-17	53.3	53.81	52.47	53.14	338,360	+0.23%
2026-07-16	51.15	53.29	51.07	53.02	497,815	+4.62%
2026-07-15	50.4	51.05	50.26	50.68	195,119	+0.52%
2026-07-14	50.88	51.25	50.42	50.42	192,055	-1.10%
2026-07-13	51.04	51.59	50.81	50.98	231,064	+0.37%
2026-07-10	51.94	52.01	51.5	51.62	228,207	+0.31%
2026-07-09	52.03	52.19	51.46	51.46	242,536	-1.29%
2026-07-08	51.83	52.37	51.75	52.13	223,337	+0.91%
2026-07-07	52.06	52.88	51.64	51.66	178,443	+0.54%
2026-07-06	51.57	52	51.285	51.38	191,561	-0.46%
2026-07-02	52.53	52.64	51.33	51.62	231,527	-0.88%
2026-07-01	52.34	52.88	52.04	52.08	204,069	-0.17%
2026-06-30	52.52	52.94	51.89	52.17	207,976	-1.49%
2026-06-29	53.77	53.805	52.61	52.96	344,334	-1.54%
2026-06-26	53.45	53.94	53.085	53.79	655,491	+1.17%
2026-06-25	52.74	53.49	52.74	53.17	175,192	+0.62%
2026-06-24	52.14	53.28	52.14	52.84	230,305	+0.32%
2026-06-23	52.36	52.87	52.08	52.67	260,739	+2.25%
2026-06-22	52.13	52.65	51.41	51.51	272,148	-1.25%
2026-06-18	53.03	53.03	51.71	52.16	675,305	-1.23%
2026-06-17	53.29	53.62	52.5	52.81	281,645	-1.53%
2026-06-16	53.72	54.39	53.35	53.63	249,443	+0.56%
2026-06-15	53.5	53.915	52.89	53.33	267,925	-1.11%
2026-06-12	53.3	54.49	53.26	53.93	189,572	+1.26%
2026-06-11	54.45	54.51	53.2	53.26	145,385	-1.97%
2026-06-10	53.6	54.4	53.56	54.33	248,167	+2.49%
2026-06-09	52.75	53.3	52.43	53.01	197,516	+0.49%
2026-06-08	53.76	54.22	52.74	52.75	212,575	-1.88%
2026-06-05	53.25	54.05	52.72	53.76	192,457	+1.68%
2026-06-04	53.62	54.075	52.77	52.87	235,021	-0.40%
2026-06-03	54.04	54.32	52.78	53.08	296,512	-2.39%
2026-06-02	54.06	55.25	53.61	54.38	327,080	+0.46%
2026-06-01	52.25	54.575	52.19	54.13	406,049	+4.36%
2026-05-29	49.79	52.72	49.19	51.87	668,964	+1.39%
2026-05-28	54.88	55.21	49.95	51.16	1,146,607	-7.37%
2026-05-27	54.86	55.362	54.71	55.23	162,826	+1.23%
2026-05-26	54.42	54.84	54.23	54.56	146,419	+0.07%
2026-05-22	54.49	54.91	54.015	54.52	117,121	-0.20%
2026-05-21	54.55	54.925	54.211	54.63	119,098	-0.29%
2026-05-20	54.43	55.17	54.26	54.79	174,877	+0.72%
2026-05-19	54.57	55.11	54.345	54.4	144,450	-0.11%
2026-05-18	53.57	54.59	53.57	54.46	124,984	+1.81%
2026-05-15	54.08	54.105	53.24	53.49	173,312	-0.80%
2026-05-14	54.1	54.7	53.81	53.92	154,036	+0.22%
2026-05-13	53.69	54.5	53.57	53.8	168,166	+0.17%