UVV | Universal Corp | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Universal Corp (UVV)

NYSE

$43.01+$0.81 (+1.92%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.0B
Market Cap
-18.97%
1-Year Change
Tobacco
Industry

1 Month
-8.86%

Low Price$41.65

High Price$45.69
3 Months
-16.91%

Low Price$41.65

High Price$54.80
1 Year
-18.97%

Low Price$41.65

High Price$56.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	41.88	42.47	41.50	42.20	+1.25%	259,952
10/01/2026	42.06	42.06	41.10	41.68	-0.26%	402,401
09/30/2026	42.01	42.45	41.47	41.79	+0.34%	342,525
09/29/2026	41.50	42.14	41.30	41.65	-0.53%	374,154
09/28/2026	42.51	42.68	41.72	41.87	-1.41%	423,719
09/25/2026	42.60	42.81	41.96	42.47	-0.56%	409,885
09/24/2026	43.06	43.35	42.62	42.71	-0.23%	254,481
09/23/2026	43.50	43.82	42.74	42.81	-1.54%	346,573
09/22/2026	43.65	43.96	43.25	43.48	+0.39%	322,616
09/21/2026	44.14	44.33	43.07	43.31	-1.88%	408,650
09/18/2026	44.08	44.32	43.76	44.14	-0.52%	961,444
09/17/2026	44.98	45.29	44.21	44.37	-0.49%	240,040
09/16/2026	44.46	44.91	44.38	44.59	+0.54%	330,320
09/15/2026	45.00	45.15	44.28	44.35	-1.71%	279,002
09/14/2026	45.89	46.36	45.06	45.12	-0.13%	351,940
09/11/2026	45.74	45.99	45.00	45.18	-0.33%	343,040
09/10/2026	45.80	46.23	45.15	45.33	-0.15%	240,505
09/09/2026	45.62	45.85	45.04	45.40	-0.63%	246,517
09/08/2026	45.50	46.01	45.37	45.69	+0.18%	281,925
09/04/2026	45.75	46.05	45.48	45.61	-0.83%	259,502
09/03/2026	46.45	46.45	45.70	45.99	-0.67%	285,684
09/02/2026	46.31	46.76	45.91	46.30	+0.37%	444,034
09/01/2026	46.01	46.64	46.01	46.13	+1.38%	257,313
08/31/2026	45.70	46.00	44.95	45.50	-0.52%	369,880
08/28/2026	46.25	46.53	45.72	45.74	-0.48%	205,113
08/27/2026	46.30	46.41	45.77	45.96	-1.50%	213,277
08/26/2026	46.03	46.80	45.96	46.66	+1.68%	258,840
08/25/2026	45.45	46.20	45.28	45.89	+0.59%	233,273
08/24/2026	45.53	46.09	45.19	45.62	+1.38%	274,799
08/21/2026	45.60	45.60	44.57	45.00	-1.14%	264,375
08/20/2026	45.07	46.02	44.76	45.52	+0.73%	273,431
08/19/2026	44.50	45.44	44.40	45.19	+1.71%	244,647
08/18/2026	44.93	44.96	44.33	44.43	+0.25%	318,196
08/17/2026	44.59	44.76	43.36	44.32	-1.01%	454,559
08/14/2026	44.92	45.25	44.63	44.77	-0.27%	329,336
08/13/2026	45.56	46.29	44.79	44.89	-0.71%	437,230
08/12/2026	44.47	46.12	44.47	45.21	-2.19%	521,131
08/11/2026	47.40	47.74	46.19	46.22	-2.49%	548,755
08/10/2026	50.37	50.37	46.96	47.40	-6.77%	754,371
08/07/2026	51.15	51.24	50.19	50.84	-0.61%	386,480
08/06/2026	52.50	53.82	51.12	51.15	-1.77%	437,563
08/05/2026	53.07	53.24	51.75	52.07	-1.31%	295,202
08/05/2026	-$0.20 Earnings
08/04/2026	52.01	52.93	51.65	52.76	+1.40%	273,834
08/03/2026	52.92	53.30	52.02	52.03	-1.25%	222,809
07/31/2026	52.84	53.38	52.35	52.69	-1.09%	208,976
07/30/2026	54.21	54.34	53.19	53.27	-2.79%	207,582
07/29/2026	54.72	55.09	54.35	54.80	+0.09%	206,428
07/28/2026	54.47	55.92	54.39	54.75	+2.18%	234,738
07/27/2026	53.66	54.14	53.48	53.58	-0.32%	173,405
07/24/2026	53.17	53.86	52.97	53.75	+1.97%	138,817
07/23/2026	53.28	53.49	52.53	52.71	-1.93%	196,847
07/22/2026	53.18	53.85	52.97	53.75	+1.86%	197,769
07/21/2026	53.05	53.58	52.56	52.77	-0.96%	194,777
07/20/2026	53.14	53.62	52.94	53.28	+0.26%	175,354
07/17/2026	53.30	53.81	52.47	53.14	+0.23%	338,360
07/16/2026	51.15	53.29	51.07	53.02	+4.62%	497,815
07/15/2026	50.40	51.05	50.26	50.68	+0.52%	195,119
07/14/2026	50.88	51.25	50.42	50.42	-1.10%	192,055
07/13/2026	51.04	51.59	50.81	50.98	+0.37%	231,064
07/13/2026	$0.83 Dividend
07/10/2026	51.10	51.17	50.67	50.79	+0.31%	228,207
07/09/2026	51.19	51.35	50.63	50.63	-1.29%	242,536
07/08/2026	51.00	51.64	50.92	51.29	+0.91%	223,528
07/07/2026	51.22	52.03	50.81	50.83	+0.54%	178,443
07/06/2026	50.74	51.16	50.46	50.55	-0.46%	191,561
07/02/2026	51.69	51.79	50.50	50.79	-0.88%	231,527
07/01/2026	51.50	52.03	51.20	51.24	-0.17%	204,069
06/30/2026	51.68	52.09	51.06	51.33	-1.49%	207,976
06/29/2026	52.91	52.94	51.76	52.11	-1.54%	344,334
06/26/2026	52.59	53.07	52.23	52.93	+1.17%	655,491
06/25/2026	51.89	52.63	51.89	52.32	+0.62%	175,192
06/24/2026	51.30	52.42	51.30	51.99	+0.32%	230,305
06/23/2026	51.52	52.02	51.24	51.82	+2.25%	260,739
06/22/2026	51.29	51.80	50.58	50.68	-1.25%	272,148
06/18/2026	52.18	52.18	50.88	51.32	-1.23%	675,184
06/17/2026	52.43	52.76	51.66	51.96	-1.53%	281,645
06/16/2026	52.86	53.52	52.49	52.77	+0.56%	249,443
06/15/2026	52.64	53.05	52.04	52.47	-1.11%	267,925
06/12/2026	52.44	53.61	52.40	53.06	+1.26%	189,558
06/11/2026	53.57	53.63	52.34	52.40	-1.97%	145,385
06/10/2026	52.74	53.53	52.70	53.46	+2.49%	248,167
06/09/2026	51.90	52.44	51.59	52.16	+0.49%	151,809
06/08/2026	52.90	53.35	51.89	51.90	-1.88%	212,575
06/05/2026	52.39	53.18	51.87	52.90	+1.68%	192,457
06/04/2026	52.76	53.21	51.92	52.02	-0.40%	235,021
06/03/2026	53.17	53.45	51.93	52.23	-2.39%	296,500
06/02/2026	53.19	54.36	52.75	53.51	+0.46%	327,078
06/01/2026	51.41	53.70	51.35	53.26	+4.36%	405,749
05/29/2026	48.99	51.87	48.40	51.04	+1.39%	668,964
05/28/2026	54.00	54.32	49.15	50.34	-7.37%	1,146,607
05/28/2026	-$0.46 Earnings
05/27/2026	53.98	54.47	53.83	54.34	+1.23%	162,826
05/26/2026	53.54	53.96	53.36	53.68	+0.07%	146,419
05/22/2026	53.61	54.03	53.15	53.64	-0.20%	117,121
05/21/2026	53.67	54.04	53.34	53.75	-0.29%	119,097
05/20/2026	53.55	54.28	53.39	53.91	+0.72%	174,877
05/19/2026	53.69	54.22	53.47	53.53	-0.11%	144,450
05/18/2026	52.71	53.71	52.71	53.58	+1.81%	124,979
05/15/2026	53.21	53.24	52.38	52.63	-0.80%	173,312