-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
+8.94% -
3 MONTH PERFORMANCE
+5.03% -
6 MONTH PERFORMANCE
+18.77% -
YEAR-TO-DATE PERFORMANCE
-16.90% -
1 YEAR PERFORMANCE
-5.71%
Universal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/04/2024 | $52.16 | $52.50 (0.65%) | $52.86 | $52.00 | 147,100 | $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 |