5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+13.88%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-12.91%
Universal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $54.83 | $54.67 (-0.29%) | $54.96 | $54.12 | 87,218 | $1.36 B |
| 01/02/2025 | $55.32 | $54.70 (-1.12%) | $55.70 | $54.33 | 98,540 | $1.36 B |
| 12/31/2024 | $54.68 | $54.84 (0.29%) | $55.21 | $54.56 | 82,600 | $1.36 B |
| 12/30/2024 | $54.35 | $54.36 (0.02%) | $54.62 | $53.65 | 82,902 | $1.35 B |
| 12/27/2024 | $54.47 | $54.34 (-0.24%) | $55.19 | $53.93 | 77,800 | $1.35 B |
| 12/26/2024 | $54.51 | $54.83 (0.59%) | $55.18 | $54.38 | 109,300 | $1.36 B |
| 12/24/2024 | $54.51 | $54.80 (0.53%) | $54.97 | $54.13 | 74,446 | $1.36 B |
| 12/23/2024 | $54.53 | $54.43 (-0.18%) | $54.74 | $53.85 | 198,924 | $1.35 B |
| 12/20/2024 | $53.56 | $54.63 (2%) | $55.28 | $53.54 | 594,100 | $1.36 B |
| 12/19/2024 | $54.79 | $54.45 (-0.62%) | $55.43 | $53.74 | 207,727 | $1.35 B |
| 12/18/2024 | $56.56 | $54.99 (-2.78%) | $57.06 | $54.86 | 178,100 | $1.37 B |
| 12/17/2024 | $57.01 | $56.35 (-1.16%) | $57.68 | $55.58 | 153,836 | $1.40 B |
| 12/16/2024 | $56.26 | $57.27 (1.8%) | $57.43 | $56.23 | 138,700 | $1.42 B |
| 12/13/2024 | $56.34 | $56.48 (0.25%) | $56.53 | $55.58 | 87,915 | $1.41 B |
| 12/12/2024 | $56.39 | $56.42 (0.05%) | $56.65 | $56.04 | 86,407 | $1.40 B |
| 12/11/2024 | $57.18 | $56.29 (-1.56%) | $57.32 | $56.26 | 143,101 | $1.40 B |
| 12/10/2024 | $56.30 | $56.75 (0.8%) | $57.38 | $56.30 | 127,234 | $1.41 B |
| 12/09/2024 | $57.04 | $56.54 (-0.88%) | $57.23 | $56.46 | 100,920 | $1.41 B |
| 12/06/2024 | $56.93 | $56.36 (-1%) | $57.34 | $56.06 | 73,234 | $1.40 B |
| 12/05/2024 | $56.43 | $56.86 (0.76%) | $57.12 | $56.35 | 108,840 | $1.41 B |
| 12/04/2024 | $55.67 | $56.32 (1.17%) | $56.42 | $55.22 | 117,540 | $1.40 B |
| 12/03/2024 | $57.11 | $55.94 (-2.05%) | $57.17 | $55.72 | 91,600 | $1.39 B |
| 12/02/2024 | $56.81 | $57.18 (0.65%) | $57.42 | $56.06 | 137,043 | $1.42 B |
| 11/29/2024 | $57.02 | $57.12 (0.18%) | $57.29 | $56.54 | 103,600 | $1.42 B |
| 11/27/2024 | $57.01 | $56.64 (-0.65%) | $57.47 | $56.14 | 292,900 | $1.41 B |
| 11/26/2024 | $57.76 | $56.59 (-2.03%) | $57.95 | $56.42 | 160,400 | $1.41 B |
| 11/25/2024 | $57.73 | $57.99 (0.45%) | $59.13 | $57.72 | 187,533 | $1.44 B |
| 11/22/2024 | $55.95 | $57.09 (2.04%) | $57.55 | $55.95 | 158,102 | $1.42 B |
| 11/21/2024 | $55.11 | $55.68 (1.03%) | $56.16 | $55.03 | 255,270 | $1.39 B |
| 11/20/2024 | $54.74 | $54.89 (0.27%) | $54.91 | $54.23 | 98,505 | $1.37 B |
| 11/19/2024 | $55.17 | $54.91 (-0.47%) | $55.49 | $54.54 | 93,661 | $1.37 B |
| 11/18/2024 | $54.87 | $55.34 (0.86%) | $55.55 | $54.59 | 192,609 | $1.38 B |
| 11/15/2024 | $53.70 | $54.45 (1.4%) | $54.64 | $53.65 | 128,800 | $1.35 B |
| 11/14/2024 | $53.92 | $53.31 (-1.13%) | $54.54 | $52.85 | 134,100 | $1.33 B |
| 11/13/2024 | $53.21 | $53.63 (0.79%) | $53.73 | $52.48 | 151,911 | $1.33 B |
| 11/12/2024 | $50.37 | $52.89 (5%) | $53.89 | $50.05 | 201,600 | $1.32 B |
| 11/11/2024 | $53.50 | $53.56 (0.11%) | $54.15 | $53.38 | 113,345 | $1.33 B |
| 11/08/2024 | $52.50 | $53.08 (1.1%) | $53.38 | $52.00 | 169,900 | $1.32 B |
| 11/07/2024 | $53.56 | $52.05 (-2.82%) | $53.99 | $52.00 | 132,700 | $1.29 B |
| 11/06/2024 | $53.73 | $53.65 (-0.15%) | $54.86 | $53.10 | 213,700 | $1.33 B |
| 11/05/2024 | $51.40 | $52.26 (1.67%) | $52.35 | $51.21 | 125,200 | $1.30 B |
| 11/04/2024 | $51.20 | $51.35 (0.29%) | $51.43 | $50.52 | 146,803 | $1.28 B |
| 11/01/2024 | $51.14 | $51.09 (-0.1%) | $51.99 | $50.58 | 126,414 | $1.27 B |
| 10/31/2024 | $51.28 | $50.92 (-0.7%) | $51.99 | $50.89 | 157,846 | $1.27 B |
| 10/30/2024 | $49.95 | $50.90 (1.9%) | $51.07 | $49.88 | 137,500 | $1.27 B |
| 10/29/2024 | $49.97 | $49.79 (-0.36%) | $50.15 | $49.55 | 100,600 | $1.24 B |
| 10/28/2024 | $50.34 | $50.05 (-0.58%) | $50.81 | $49.82 | 128,845 | $1.25 B |
| 10/25/2024 | $50.33 | $49.90 (-0.85%) | $50.49 | $49.65 | 100,114 | $1.24 B |
| 10/24/2024 | $50.36 | $50.21 (-0.3%) | $50.43 | $49.57 | 95,731 | $1.25 B |
| 10/23/2024 | $50.50 | $50.29 (-0.42%) | $50.64 | $49.95 | 156,211 | $1.25 B |
| 10/22/2024 | $49.91 | $50.88 (1.94%) | $50.94 | $49.90 | 131,850 | $1.27 B |
| 10/21/2024 | $50.40 | $49.67 (-1.45%) | $50.60 | $49.66 | 120,212 | $1.24 B |
| 10/18/2024 | $51.08 | $50.38 (-1.37%) | $51.14 | $50.25 | 93,018 | $1.25 B |
| 10/17/2024 | $50.93 | $51.36 (0.84%) | $51.59 | $50.50 | 195,168 | $1.28 B |
| 10/16/2024 | $50.60 | $51.02 (0.83%) | $51.19 | $50.26 | 87,500 | $1.27 B |
| 10/15/2024 | $49.98 | $50.10 (0.24%) | $50.74 | $49.95 | 111,800 | $1.25 B |
| 10/14/2024 | $50.43 | $49.99 (-0.87%) | $50.47 | $49.98 | 91,700 | $1.24 B |
| 10/11/2024 | $50.87 | $50.60 (-0.53%) | $51.33 | $50.43 | 120,000 | $1.26 B |
| 10/10/2024 | $51.75 | $51.44 (-0.6%) | $51.95 | $51.38 | 182,226 | $1.28 B |
| 10/09/2024 | $51.74 | $51.63 (-0.21%) | $52.50 | $51.54 | 148,700 | $1.28 B |
| 10/08/2024 | $52.08 | $51.74 (-0.65%) | $52.39 | $51.30 | 140,400 | $1.29 B |
| 10/07/2024 | $52.50 | $51.97 (-1.01%) | $52.50 | $51.73 | 112,700 | $1.29 B |