5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
+2.21%
Universal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $50.56 | $51.66 (2.18%) | $51.81 | $50.56 | 186,068 | $1.29 B |
| 04/16/2025 | $51.27 | $50.84 (-0.84%) | $51.61 | $50.54 | 185,400 | $1.26 B |
| 04/15/2025 | $51.20 | $51.07 (-0.25%) | $51.63 | $50.95 | 187,412 | $1.27 B |
| 04/14/2025 | $52.17 | $51.51 (-1.27%) | $52.17 | $51.00 | 181,700 | $1.28 B |
| 04/11/2025 | $52.57 | $52.73 (0.3%) | $52.83 | $51.90 | 302,264 | $1.31 B |
| 04/10/2025 | $52.77 | $52.53 (-0.45%) | $53.77 | $52.19 | 209,742 | $1.31 B |
| 04/09/2025 | $52.00 | $53.09 (2.1%) | $54.58 | $51.31 | 224,900 | $1.32 B |
| 04/08/2025 | $53.64 | $52.27 (-2.55%) | $53.90 | $51.76 | 201,189 | $1.30 B |
| 04/07/2025 | $52.23 | $52.77 (1.03%) | $54.42 | $50.67 | 246,382 | $1.31 B |
| 04/04/2025 | $55.02 | $54.01 (-1.84%) | $55.49 | $53.00 | 212,514 | $1.34 B |
| 04/03/2025 | $55.50 | $55.64 (0.25%) | $56.44 | $55.35 | 138,610 | $1.38 B |
| 04/02/2025 | $56.01 | $55.64 (-0.66%) | $56.04 | $54.68 | 107,403 | $1.38 B |
| 04/01/2025 | $56.21 | $56.03 (-0.32%) | $56.21 | $55.27 | 94,800 | $1.39 B |
| 03/31/2025 | $56.19 | $56.05 (-0.25%) | $56.89 | $56.01 | 153,000 | $1.39 B |
| 03/28/2025 | $56.51 | $56.04 (-0.83%) | $56.51 | $55.22 | 112,600 | $1.39 B |
| 03/27/2025 | $54.49 | $56.43 (3.56%) | $57.08 | $54.49 | 300,903 | $1.40 B |
| 03/26/2025 | $53.63 | $54.39 (1.42%) | $54.66 | $53.63 | 128,400 | $1.35 B |
| 03/25/2025 | $54.52 | $53.76 (-1.39%) | $54.52 | $53.55 | 160,341 | $1.34 B |
| 03/24/2025 | $54.21 | $54.33 (0.22%) | $55.19 | $54.07 | 179,738 | $1.35 B |
| 03/21/2025 | $55.09 | $54.11 (-1.78%) | $55.32 | $53.80 | 540,609 | $1.35 B |
| 03/20/2025 | $55.33 | $55.13 (-0.36%) | $55.56 | $54.92 | 89,700 | $1.37 B |
| 03/19/2025 | $55.77 | $55.69 (-0.14%) | $55.77 | $54.35 | 125,106 | $1.39 B |
| 03/18/2025 | $55.75 | $55.80 (0.09%) | $56.02 | $55.01 | 124,046 | $1.39 B |
| 03/17/2025 | $55.52 | $55.73 (0.38%) | $56.19 | $55.38 | 119,700 | $1.39 B |
| 03/14/2025 | $54.70 | $55.35 (1.19%) | $55.55 | $54.52 | 94,045 | $1.38 B |
| 03/13/2025 | $53.75 | $54.70 (1.77%) | $54.89 | $53.75 | 115,309 | $1.36 B |
| 03/12/2025 | $54.03 | $53.56 (-0.87%) | $54.03 | $53.01 | 109,432 | $1.33 B |
| 03/11/2025 | $54.52 | $54.25 (-0.5%) | $54.82 | $53.80 | 106,411 | $1.35 B |
| 03/10/2025 | $54.48 | $54.34 (-0.26%) | $55.69 | $54.15 | 162,933 | $1.35 B |
| 03/07/2025 | $53.87 | $54.83 (1.78%) | $54.95 | $53.86 | 132,300 | $1.36 B |
| 03/06/2025 | $53.07 | $53.76 (1.3%) | $53.97 | $53.00 | 98,827 | $1.34 B |
| 03/05/2025 | $53.94 | $53.10 (-1.56%) | $54.28 | $53.01 | 108,200 | $1.32 B |
| 03/04/2025 | $53.95 | $53.86 (-0.17%) | $54.45 | $53.57 | 182,703 | $1.34 B |
| 03/03/2025 | $53.29 | $53.99 (1.31%) | $54.19 | $53.29 | 117,462 | $1.34 B |
| 02/28/2025 | $53.18 | $53.61 (0.81%) | $53.73 | $52.76 | 278,949 | $1.33 B |
| 02/27/2025 | $53.11 | $52.97 (-0.26%) | $53.44 | $52.69 | 133,536 | $1.32 B |
| 02/26/2025 | $53.78 | $53.45 (-0.61%) | $54.14 | $52.98 | 205,546 | $1.33 B |
| 02/25/2025 | $53.49 | $53.78 (0.54%) | $54.10 | $53.34 | 141,900 | $1.34 B |
| 02/24/2025 | $53.50 | $53.12 (-0.71%) | $53.91 | $53.05 | 154,322 | $1.32 B |
| 02/21/2025 | $53.69 | $53.26 (-0.8%) | $53.73 | $53.12 | 188,841 | $1.32 B |
| 02/20/2025 | $52.96 | $53.10 (0.26%) | $53.30 | $52.93 | 118,400 | $1.32 B |
| 02/19/2025 | $52.65 | $53.21 (1.06%) | $53.27 | $52.41 | 122,269 | $1.32 B |
| 02/18/2025 | $52.55 | $52.73 (0.34%) | $52.99 | $52.31 | 95,704 | $1.31 B |
| 02/14/2025 | $53.71 | $52.87 (-1.56%) | $54.00 | $52.85 | 74,200 | $1.32 B |
| 02/13/2025 | $53.56 | $53.66 (0.19%) | $53.79 | $53.13 | 108,200 | $1.33 B |
| 02/12/2025 | $53.68 | $53.60 (-0.15%) | $54.22 | $53.52 | 109,900 | $1.33 B |
| 02/11/2025 | $52.75 | $53.98 (2.33%) | $54.18 | $52.72 | 97,400 | $1.34 B |
| 02/10/2025 | $52.92 | $53.26 (0.64%) | $53.59 | $52.49 | 98,700 | $1.32 B |
| 02/07/2025 | $52.53 | $52.66 (0.25%) | $53.16 | $52.34 | 98,800 | $1.31 B |
| 02/06/2025 | $52.98 | $52.69 (-0.55%) | $52.98 | $52.27 | 110,634 | $1.31 B |
| 02/05/2025 | $52.92 | $52.40 (-0.98%) | $52.92 | $51.94 | 99,346 | $1.30 B |
| 02/04/2025 | $52.66 | $52.40 (-0.49%) | $53.14 | $52.00 | 393,900 | $1.30 B |
| 02/03/2025 | $51.94 | $52.66 (1.39%) | $53.64 | $51.63 | 133,600 | $1.31 B |
| 01/31/2025 | $53.49 | $53.12 (-0.69%) | $54.29 | $52.74 | 128,260 | $1.32 B |
| 01/30/2025 | $53.65 | $53.52 (-0.24%) | $54.23 | $53.15 | 132,054 | $1.33 B |
| 01/29/2025 | $54.15 | $53.53 (-1.14%) | $54.77 | $53.20 | 169,100 | $1.33 B |
| 01/28/2025 | $53.67 | $54.00 (0.61%) | $54.49 | $53.63 | 148,134 | $1.34 B |
| 01/27/2025 | $50.97 | $53.95 (5.85%) | $54.38 | $50.80 | 250,600 | $1.34 B |
| 01/24/2025 | $50.80 | $50.71 (-0.18%) | $51.00 | $50.48 | 133,100 | $1.26 B |
| 01/23/2025 | $50.29 | $50.74 (0.89%) | $50.80 | $50.09 | 122,938 | $1.26 B |
| 01/22/2025 | $51.45 | $50.29 (-2.25%) | $51.53 | $50.17 | 101,528 | $1.25 B |
| 01/21/2025 | $51.30 | $51.70 (0.78%) | $51.85 | $51.29 | 91,444 | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
