-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+9.50% -
6 MONTH PERFORMANCE
+9.68% -
YEAR-TO-DATE PERFORMANCE
-21.93% -
1 YEAR PERFORMANCE
+12.96%
Universal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $52.16 | $52.50 (0.65%) | $52.86 | $52.00 | 99,196 | $1.31 B |
| 10/03/2024 | $52.19 | $51.70 (-0.94%) | $52.26 | $51.51 | 85,600 | $1.29 B |
| 10/02/2024 | $52.93 | $52.26 (-1.27%) | $53.14 | $52.05 | 112,317 | $1.30 B |
| 10/01/2024 | $53.10 | $52.83 (-0.51%) | $53.25 | $52.52 | 115,737 | $1.31 B |
| 09/30/2024 | $53.08 | $53.11 (0.06%) | $53.43 | $52.80 | 112,700 | $1.32 B |
| 09/27/2024 | $53.72 | $53.39 (-0.61%) | $54.11 | $52.83 | 133,100 | $1.33 B |
| 09/26/2024 | $52.35 | $53.12 (1.47%) | $53.43 | $52.10 | 119,117 | $1.32 B |
| 09/25/2024 | $52.71 | $51.83 (-1.67%) | $52.71 | $51.80 | 205,300 | $1.29 B |
| 09/24/2024 | $52.61 | $52.44 (-0.32%) | $53.00 | $52.29 | 98,617 | $1.30 B |
| 09/23/2024 | $52.59 | $52.57 (-0.04%) | $52.87 | $52.22 | 114,334 | $1.31 B |
| 09/20/2024 | $52.49 | $52.27 (-0.42%) | $52.84 | $52.02 | 561,500 | $1.30 B |
| 09/19/2024 | $52.99 | $52.90 (-0.17%) | $53.63 | $52.41 | 137,900 | $1.32 B |
| 09/18/2024 | $51.90 | $52.09 (0.37%) | $53.14 | $51.64 | 122,000 | $1.30 B |
| 09/17/2024 | $52.10 | $51.68 (-0.81%) | $52.56 | $51.62 | 107,500 | $1.29 B |
| 09/16/2024 | $52.44 | $51.72 (-1.37%) | $52.44 | $51.51 | 151,234 | $1.29 B |
| 09/13/2024 | $51.40 | $52.45 (2.04%) | $52.58 | $51.17 | 106,204 | $1.30 B |
| 09/12/2024 | $51.27 | $50.96 (-0.6%) | $51.27 | $50.50 | 108,427 | $1.27 B |
| 09/11/2024 | $50.96 | $51.02 (0.12%) | $51.10 | $49.85 | 100,947 | $1.27 B |
| 09/10/2024 | $51.60 | $51.28 (-0.62%) | $51.93 | $50.71 | 121,100 | $1.28 B |
| 09/09/2024 | $52.26 | $51.60 (-1.26%) | $52.44 | $51.57 | 193,509 | $1.28 B |
| 09/06/2024 | $53.85 | $52.25 (-2.97%) | $54.10 | $52.22 | 142,139 | $1.30 B |
| 09/05/2024 | $53.42 | $53.58 (0.3%) | $53.85 | $53.22 | 87,030 | $1.33 B |
| 09/04/2024 | $53.64 | $53.26 (-0.71%) | $53.87 | $52.79 | 95,700 | $1.32 B |
| 09/03/2024 | $54.05 | $53.61 (-0.81%) | $54.47 | $53.29 | 100,804 | $1.33 B |
| 08/30/2024 | $54.70 | $54.30 (-0.73%) | $55.07 | $53.25 | 147,049 | $1.35 B |
| 08/29/2024 | $54.64 | $54.85 (0.38%) | $54.93 | $54.23 | 67,148 | $1.36 B |
| 08/28/2024 | $54.01 | $54.45 (0.81%) | $54.51 | $54.00 | 100,500 | $1.35 B |
| 08/27/2024 | $54.22 | $54.45 (0.42%) | $54.47 | $53.77 | 63,500 | $1.35 B |
| 08/26/2024 | $54.27 | $54.35 (0.15%) | $54.90 | $54.09 | 90,200 | $1.35 B |
| 08/23/2024 | $53.23 | $53.92 (1.3%) | $54.33 | $52.87 | 109,300 | $1.34 B |
| 08/22/2024 | $52.99 | $52.83 (-0.3%) | $53.00 | $52.51 | 67,600 | $1.31 B |
| 08/21/2024 | $52.93 | $52.81 (-0.23%) | $53.06 | $52.29 | 93,400 | $1.31 B |
| 08/20/2024 | $53.04 | $52.50 (-1.02%) | $53.24 | $52.22 | 73,783 | $1.31 B |
| 08/19/2024 | $53.23 | $53.27 (0.08%) | $53.70 | $53.09 | 80,000 | $1.33 B |
| 08/16/2024 | $52.72 | $53.23 (0.97%) | $53.34 | $52.72 | 145,318 | $1.32 B |
| 08/15/2024 | $52.39 | $52.72 (0.63%) | $53.04 | $52.02 | 114,833 | $1.31 B |
| 08/14/2024 | $52.60 | $51.94 (-1.25%) | $52.66 | $51.64 | 81,500 | $1.29 B |
| 08/13/2024 | $51.62 | $52.36 (1.43%) | $52.56 | $51.04 | 101,000 | $1.30 B |
| 08/12/2024 | $52.01 | $51.28 (-1.4%) | $52.10 | $50.92 | 122,300 | $1.28 B |
| 08/09/2024 | $52.22 | $52.19 (-0.06%) | $52.24 | $50.89 | 196,800 | $1.30 B |
| 08/08/2024 | $49.80 | $52.22 (4.86%) | $52.23 | $49.65 | 188,343 | $1.30 B |
| 08/07/2024 | $50.01 | $49.70 (-0.62%) | $50.25 | $49.40 | 161,947 | $1.24 B |
| 08/06/2024 | $49.62 | $49.62 (0%) | $50.00 | $49.05 | 138,200 | $1.23 B |
| 08/05/2024 | $50.80 | $49.69 (-2.19%) | $50.80 | $49.28 | 171,937 | $1.24 B |
| 08/02/2024 | $51.68 | $52.10 (0.81%) | $52.45 | $50.90 | 180,500 | $1.29 B |
| 08/01/2024 | $53.43 | $52.03 (-2.62%) | $54.04 | $51.51 | 194,300 | $1.29 B |
| 07/31/2024 | $53.24 | $53.42 (0.34%) | $54.05 | $52.81 | 187,300 | $1.33 B |
| 07/30/2024 | $53.53 | $53.48 (-0.09%) | $53.73 | $53.01 | 102,917 | $1.33 B |
| 07/29/2024 | $53.98 | $53.33 (-1.2%) | $53.98 | $52.70 | 128,843 | $1.33 B |
| 07/26/2024 | $53.65 | $54.30 (1.21%) | $54.50 | $53.35 | 136,200 | $1.35 B |
| 07/25/2024 | $52.76 | $53.49 (1.38%) | $54.38 | $52.35 | 150,129 | $1.33 B |
| 07/24/2024 | $51.91 | $52.56 (1.25%) | $52.56 | $51.31 | 212,202 | $1.31 B |
| 07/23/2024 | $51.54 | $51.82 (0.54%) | $52.17 | $51.28 | 113,600 | $1.29 B |
| 07/22/2024 | $50.99 | $51.40 (0.8%) | $51.53 | $50.43 | 114,112 | $1.28 B |
| 07/19/2024 | $50.91 | $50.86 (-0.1%) | $51.05 | $50.53 | 121,289 | $1.26 B |
| 07/18/2024 | $51.00 | $50.99 (-0.02%) | $52.29 | $50.77 | 157,356 | $1.27 B |
| 07/17/2024 | $48.98 | $51.41 (4.96%) | $51.72 | $48.52 | 198,990 | $1.28 B |
| 07/16/2024 | $48.87 | $49.26 (0.8%) | $49.61 | $48.87 | 140,746 | $1.22 B |
| 07/15/2024 | $49.25 | $48.77 (-0.97%) | $49.41 | $48.62 | 151,100 | $1.21 B |
| 07/12/2024 | $49.01 | $49.03 (0.04%) | $49.59 | $48.87 | 143,682 | $1.22 B |
| 07/11/2024 | $47.61 | $48.63 (2.14%) | $48.76 | $47.54 | 210,168 | $1.21 B |
| 07/10/2024 | $46.75 | $47.16 (0.88%) | $47.27 | $46.62 | 156,087 | $1.17 B |
| 07/09/2024 | $46.54 | $46.58 (0.09%) | $46.87 | $46.26 | 196,774 | $1.16 B |
| 07/08/2024 | $47.40 | $46.59 (-1.71%) | $47.55 | $46.54 | 188,845 | $1.16 B |