UVV | Universal Corp | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Universal Corp (UVV)

NYSE

$37.85+$0.07 (+0.20%)

Price as of Nov 13, 2026 7:30 PM EST

$940.7M
Market Cap
-23.72%
1-Year Change
Tobacco
Industry

1 Month
-9.03%

Low Price$37.74

High Price$41.44
3 Months
-14.21%

Low Price$37.74

High Price$45.76
1 Year
-23.72%

Low Price$37.74

High Price$55.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	37.87	38.12	37.65	37.77	+0.08%	285,390
11/12/2026	38.03	38.37	37.51	37.74	-0.55%	395,358
11/11/2026	38.50	38.50	37.61	37.95	-1.66%	483,783
11/10/2026	38.70	39.22	38.17	38.59	-0.31%	369,398
11/09/2026	39.09	39.46	37.38	38.71	-1.78%	675,889
11/06/2026	40.42	40.66	39.21	39.41	-3.95%	415,554
11/05/2026	39.93	43.00	38.31	41.03	+3.22%	795,872
11/04/2026	40.21	40.49	39.42	39.75	+0.71%	382,307
11/04/2026	$0.39 Earnings
11/03/2026	40.21	40.26	39.41	39.47	-2.90%	382,572
11/02/2026	41.60	41.74	40.46	40.65	-1.91%	444,338
10/30/2026	41.40	41.74	40.90	41.44	+1.05%	514,342
10/29/2026	40.32	41.04	39.91	41.01	+3.69%	305,446
10/28/2026	39.60	39.89	39.22	39.55	-0.03%	362,508
10/27/2026	38.90	39.84	38.90	39.56	+1.54%	395,135
10/26/2026	39.22	39.49	38.89	38.96	-0.84%	312,055
10/23/2026	39.33	39.67	38.55	39.29	-0.96%	421,973
10/22/2026	38.39	39.78	38.29	39.67	+3.79%	524,296
10/21/2026	39.44	39.67	38.11	38.22	-3.58%	464,556
10/20/2026	39.79	40.56	39.59	39.64	+0.20%	266,076
10/19/2026	40.38	40.46	39.42	39.56	-2.73%	380,928
10/16/2026	40.63	41.18	40.33	40.67	+0.59%	295,599
10/15/2026	41.50	41.72	40.14	40.43	-0.61%	407,636
10/14/2026	42.00	42.40	40.47	40.68	-2.02%	357,164
10/13/2026	42.36	42.46	41.45	41.52	-0.93%	278,441
10/12/2026	42.00	42.30	41.61	41.91	-0.21%	374,120
10/09/2026	42.42	42.67	41.92	42.00	-0.83%	266,399
10/09/2026	$0.83 Dividend
10/08/2026	42.02	42.56	41.73	42.35	+0.82%	435,615
10/07/2026	41.88	42.09	41.57	42.01	+0.30%	381,678
10/06/2026	41.58	42.01	41.44	41.88	+1.35%	309,708
10/05/2026	41.43	41.80	40.74	41.32	-0.17%	355,711
10/02/2026	41.07	41.65	40.70	41.39	+1.25%	259,952
10/01/2026	41.25	41.25	40.31	40.88	-0.26%	402,401
09/30/2026	41.20	41.63	40.67	40.99	+0.34%	342,525
09/29/2026	40.70	41.33	40.51	40.85	-0.53%	374,154
09/28/2026	41.69	41.86	40.92	41.07	-1.41%	423,719
09/25/2026	41.78	41.99	41.16	41.65	-0.56%	409,885
09/24/2026	42.23	42.52	41.80	41.89	-0.23%	254,481
09/23/2026	42.66	42.98	41.92	41.99	-1.54%	346,573
09/22/2026	42.81	43.12	42.41	42.64	+0.39%	322,616
09/21/2026	43.29	43.47	42.24	42.48	-1.88%	408,650
09/18/2026	43.23	43.47	42.92	43.29	-0.52%	961,444
09/17/2026	44.12	44.42	43.36	43.52	-0.49%	240,040
09/16/2026	43.61	44.04	43.53	43.73	+0.54%	330,320
09/15/2026	44.14	44.28	43.43	43.50	-1.71%	279,002
09/14/2026	45.01	45.47	44.19	44.25	-0.13%	351,940
09/11/2026	44.86	45.11	44.14	44.31	-0.33%	343,040
09/10/2026	44.92	45.34	44.29	44.46	-0.15%	240,505
09/09/2026	44.74	44.97	44.17	44.53	-0.63%	246,517
09/08/2026	44.63	45.13	44.50	44.81	+0.18%	281,925
09/04/2026	44.87	45.16	44.61	44.73	-0.83%	259,502
09/03/2026	45.56	45.56	44.82	45.11	-0.67%	285,684
09/02/2026	45.42	45.86	45.02	45.41	+0.37%	444,034
09/01/2026	45.13	45.74	45.13	45.24	+1.38%	257,313
08/31/2026	44.82	45.12	44.09	44.63	-0.52%	369,880
08/28/2026	45.36	45.64	44.84	44.86	-0.48%	205,113
08/27/2026	45.41	45.52	44.89	45.08	-1.50%	213,277
08/26/2026	45.15	45.90	45.08	45.76	+1.68%	258,840
08/25/2026	44.58	45.31	44.41	45.01	+0.59%	233,273
08/24/2026	44.65	45.20	44.32	44.74	+1.38%	274,799
08/21/2026	44.72	44.72	43.71	44.14	-1.14%	264,375
08/20/2026	44.20	45.14	43.90	44.65	+0.73%	273,431
08/19/2026	43.64	44.57	43.55	44.32	+1.71%	244,647
08/18/2026	44.07	44.10	43.48	43.58	+0.25%	318,196
08/17/2026	43.73	43.90	42.53	43.47	-1.01%	454,559
08/14/2026	44.06	44.38	43.77	43.91	-0.27%	329,336
08/13/2026	44.68	45.40	43.92	44.03	-0.71%	437,230
08/12/2026	43.62	45.23	43.62	44.34	-2.19%	521,131
08/11/2026	46.49	46.82	45.30	45.33	-2.49%	548,755
08/10/2026	49.40	49.40	46.06	46.49	-6.77%	754,371
08/07/2026	50.17	50.25	49.22	49.86	-0.61%	386,480
08/06/2026	51.49	52.79	50.14	50.17	-1.77%	437,563
08/05/2026	52.05	52.22	50.76	51.07	-1.31%	295,202
08/05/2026	-$0.20 Earnings
08/04/2026	51.01	51.91	50.66	51.75	+1.40%	273,834
08/03/2026	51.90	52.28	51.02	51.03	-1.25%	222,809
07/31/2026	51.82	52.35	51.34	51.68	-1.09%	208,976
07/30/2026	53.17	53.30	52.17	52.25	-2.79%	207,582
07/29/2026	53.67	54.03	53.30	53.75	+0.09%	206,428
07/28/2026	53.42	54.85	53.34	53.70	+2.18%	234,738
07/27/2026	52.63	53.10	52.45	52.55	-0.32%	173,405
07/24/2026	52.15	52.83	51.95	52.72	+1.97%	138,817
07/23/2026	52.26	52.46	51.52	51.70	-1.93%	196,847
07/22/2026	52.16	52.81	51.95	52.72	+1.86%	197,769
07/21/2026	52.03	52.55	51.55	51.76	-0.96%	194,777
07/20/2026	52.12	52.59	51.93	52.26	+0.26%	175,354
07/17/2026	52.28	52.78	51.46	52.12	+0.23%	338,360
07/16/2026	50.17	52.27	50.09	52.00	+4.62%	497,815
07/15/2026	49.43	50.07	49.29	49.71	+0.52%	195,119
07/14/2026	49.90	50.26	49.45	49.45	-1.10%	192,055
07/13/2026	50.06	50.60	49.83	50.00	+0.37%	231,064
07/13/2026	$0.83 Dividend
07/10/2026	50.12	50.19	49.70	49.81	+0.31%	228,207
07/09/2026	50.21	50.36	49.66	49.66	-1.29%	242,536
07/08/2026	50.02	50.64	49.94	50.31	+0.91%	223,528
07/07/2026	50.24	51.03	49.83	49.85	+0.54%	178,443
07/06/2026	49.77	50.18	49.49	49.58	-0.46%	191,561
07/02/2026	50.69	50.80	49.53	49.81	-0.88%	231,527
07/01/2026	50.51	51.03	50.22	50.26	-0.17%	204,069