S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Universal Corp (UVV)

NYSE

$52.71+$1.20 (+2.32%)

Price as of Jun 23, 2026 4:53 PM EDT

$1.3B
Market Cap
-8.08%
1-Year Change
Tobacco
Industry

1 Month
-5.52%

Low Price$51.16

High Price$55.23
3 Months
+2.90%

Low Price$51.01

High Price$55.23
1 Year
-8.08%

Low Price$50.32

High Price$59.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	52.13	52.65	51.41	51.51	-1.25%	272,148
06/18/2026	53.03	53.03	51.71	52.16	-1.23%	675,184
06/17/2026	53.29	53.62	52.50	52.81	-1.53%	281,645
06/16/2026	53.72	54.39	53.35	53.63	+0.56%	249,443
06/15/2026	53.50	53.92	52.89	53.33	-1.11%	267,925
06/12/2026	53.30	54.49	53.26	53.93	+1.26%	189,558
06/11/2026	54.45	54.51	53.20	53.26	-1.97%	145,385
06/10/2026	53.60	54.40	53.56	54.33	+2.49%	248,167
06/09/2026	52.75	53.30	52.43	53.01	+0.49%	151,809
06/08/2026	53.76	54.22	52.74	52.75	-1.88%	212,575
06/05/2026	53.25	54.05	52.72	53.76	+1.68%	192,457
06/04/2026	53.62	54.08	52.77	52.87	-0.40%	235,021
06/03/2026	54.04	54.32	52.78	53.08	-2.39%	296,500
06/02/2026	54.06	55.25	53.61	54.38	+0.46%	327,078
06/01/2026	52.25	54.58	52.19	54.13	+4.36%	405,749
05/29/2026	49.79	52.72	49.19	51.87	+1.39%	668,964
05/28/2026	54.88	55.21	49.95	51.16	-7.37%	1,146,607
05/28/2026	-$0.46 Earnings
05/27/2026	54.86	55.36	54.71	55.23	+1.23%	162,826
05/26/2026	54.42	54.84	54.23	54.56	+0.07%	146,419
05/22/2026	54.49	54.91	54.02	54.52	-0.20%	117,121
05/21/2026	54.55	54.93	54.21	54.63	-0.29%	119,097
05/20/2026	54.43	55.17	54.26	54.79	+0.72%	174,877
05/19/2026	54.57	55.11	54.35	54.40	-0.11%	144,450
05/18/2026	53.57	54.59	53.57	54.46	+1.81%	124,979
05/15/2026	54.08	54.11	53.24	53.49	-0.80%	173,312
05/14/2026	54.10	54.70	53.81	53.92	+0.22%	154,035
05/13/2026	53.69	54.50	53.57	53.80	+0.17%	168,166
05/12/2026	53.80	54.47	53.53	53.71	+0.21%	166,812
05/11/2026	53.95	54.42	53.56	53.60	-0.19%	140,359
05/08/2026	53.93	54.23	53.65	53.70	-0.11%	111,250
05/07/2026	53.89	54.68	53.75	53.76	-0.26%	168,546
05/06/2026	54.28	54.46	53.49	53.90	-0.33%	157,649
05/05/2026	53.84	54.50	53.61	54.08	+0.43%	151,160
05/04/2026	53.85	54.50	53.45	53.85	-0.74%	176,267
05/01/2026	53.82	54.34	53.50	54.25	+1.25%	172,449
04/30/2026	52.71	53.93	52.71	53.58	+2.12%	173,202
04/29/2026	53.81	53.91	52.37	52.47	-2.78%	213,449
04/28/2026	54.21	54.66	53.75	53.97	+0.65%	254,340
04/27/2026	53.61	53.93	53.19	53.62	-0.09%	134,192
04/24/2026	53.75	53.89	53.22	53.67	-0.19%	136,265
04/23/2026	52.72	53.86	52.72	53.77	+2.61%	228,041
04/22/2026	51.93	52.93	51.93	52.40	+1.04%	280,338
04/21/2026	51.60	51.99	51.45	51.86	+0.39%	184,218
04/20/2026	52.49	52.61	51.64	51.66	-1.52%	222,985
04/17/2026	51.69	52.75	51.59	52.46	+1.27%	228,057
04/16/2026	50.81	51.82	50.79	51.80	+1.55%	196,827
04/15/2026	51.46	51.71	50.95	51.01	-1.35%	215,204
04/15/2026	$0.82 Dividend
04/14/2026	52.29	52.57	51.61	51.71	-1.57%	278,454
04/13/2026	52.67	53.08	52.03	52.54	-0.11%	222,695
04/10/2026	52.70	52.70	52.29	52.60	-0.24%	165,292
04/09/2026	51.87	52.97	51.87	52.72	+0.87%	145,181
04/08/2026	51.54	52.55	51.54	52.27	+1.53%	210,781
04/07/2026	51.93	52.40	51.42	51.48	-0.74%	192,684
04/06/2026	51.82	52.27	51.68	51.87	+0.19%	154,561
04/02/2026	52.00	52.29	51.67	51.77	+0.54%	161,181
04/01/2026	51.79	52.13	50.92	51.49	-0.74%	230,969
03/31/2026	52.48	52.55	51.78	51.88	-0.68%	160,893
03/30/2026	51.97	52.64	51.68	52.23	+0.59%	146,835
03/27/2026	51.68	52.39	51.68	51.93	+0.15%	136,571
03/26/2026	51.39	51.99	51.21	51.85	+1.39%	159,565
03/25/2026	50.80	51.30	50.35	51.14	+1.11%	143,881
03/24/2026	50.48	51.26	50.31	50.58	+0.20%	149,432
03/23/2026	50.67	50.99	50.11	50.48	+0.85%	204,400
03/20/2026	50.60	50.63	49.97	50.06	-1.42%	761,687
03/19/2026	51.05	51.35	50.65	50.77	-0.85%	179,581
03/18/2026	52.17	52.48	51.15	51.21	-2.38%	206,541
03/17/2026	52.41	52.87	52.02	52.46	+0.68%	150,171
03/16/2026	52.57	52.83	52.09	52.10	-0.34%	141,210
03/13/2026	52.18	52.38	51.69	52.28	+0.74%	143,786
03/12/2026	51.05	52.06	51.05	51.90	+0.84%	184,101
03/11/2026	51.42	51.64	50.79	51.46	+0.36%	204,106
03/10/2026	51.69	51.81	51.20	51.28	-0.88%	198,448
03/09/2026	51.61	52.10	51.22	51.73	-0.76%	234,408
03/06/2026	51.78	52.18	51.33	52.12	+0.57%	205,505
03/05/2026	52.56	52.66	51.74	51.83	-2.05%	234,971
03/04/2026	52.37	53.04	52.18	52.91	+1.19%	164,965
03/03/2026	52.27	52.58	51.77	52.29	-0.64%	202,918
03/02/2026	52.09	53.03	51.78	52.63	-0.50%	244,504
02/27/2026	53.50	53.67	52.84	52.89	-0.17%	227,062
02/26/2026	53.49	53.68	52.95	52.98	-0.39%	173,538
02/25/2026	52.65	53.21	51.92	53.19	+1.01%	194,301
02/24/2026	52.66	52.86	52.14	52.66	0.00%	205,532
02/23/2026	52.95	53.04	52.16	52.66	-0.56%	204,573
02/20/2026	52.76	53.13	51.99	52.95	+0.69%	301,060
02/19/2026	52.10	52.85	52.10	52.59	+0.98%	184,302
02/18/2026	52.50	52.77	51.68	52.07	-0.88%	214,469
02/17/2026	53.12	53.29	52.39	52.54	-0.17%	176,651
02/13/2026	52.17	52.72	51.80	52.63	+1.37%	194,893
02/12/2026	51.90	52.46	51.27	51.92	-0.25%	223,025
02/11/2026	50.70	52.77	50.70	52.04	+2.42%	328,869
02/10/2026	50.71	51.56	50.44	50.81	0.00%	412,609
02/09/2026	53.25	53.25	50.64	50.81	-10.72%	594,775
02/09/2026	$1.35 Earnings
02/06/2026	57.67	58.07	56.91	56.92	-1.45%	215,436
02/05/2026	57.92	58.45	57.38	57.75	-0.17%	151,476
02/04/2026	57.73	58.38	57.59	57.85	+0.86%	209,663
02/03/2026	57.09	57.56	56.85	57.36	+0.78%	206,674
02/02/2026	55.84	57.01	55.84	56.92	+2.17%	242,131