5 DAY PERFORMANCE
-7.16%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
+14.33%
6 MONTH PERFORMANCE
+6.77%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+28.46%
Universal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $60.42 | $60.58 (0.26%) | $61.38 | $60.08 | 104.15 K | $1.52 B |
| 06/04/2025 | $62.29 | $60.44 (-2.97%) | $62.50 | $58.35 | 383.79 K | $1.51 B |
| 06/03/2025 | $64.88 | $62.29 (-3.99%) | $65.04 | $61.91 | 341.00 K | $1.56 B |
| 06/02/2025 | $64.72 | $65.30 (0.9%) | $67.08 | $64.00 | 375.14 K | $1.63 B |
| 05/30/2025 | $59.99 | $65.39 (9%) | $67.33 | $59.70 | 858.87 K | $1.63 B |
| 05/29/2025 | $59.40 | $59.38 (-0.03%) | $59.62 | $58.68 | 269.70 K | $1.48 B |
| 05/28/2025 | $59.64 | $59.35 (-0.49%) | $60.04 | $59.19 | 199.74 K | $1.48 B |
| 05/27/2025 | $59.42 | $59.78 (0.61%) | $60.19 | $59.34 | 218.15 K | $1.49 B |
| 05/23/2025 | $58.68 | $59.31 (1.07%) | $59.31 | $58.39 | 157.64 K | $1.48 B |
| 05/22/2025 | $58.13 | $58.60 (0.81%) | $59.16 | $57.77 | 207.60 K | $1.46 B |
| 05/21/2025 | $58.45 | $58.18 (-0.46%) | $58.57 | $57.70 | 144.84 K | $1.45 B |
| 05/20/2025 | $58.00 | $58.61 (1.05%) | $58.71 | $57.51 | 148.60 K | $1.46 B |
| 05/19/2025 | $57.08 | $58.00 (1.61%) | $58.35 | $56.56 | 174.22 K | $1.45 B |
| 05/16/2025 | $56.41 | $57.14 (1.29%) | $57.16 | $56.24 | 190.30 K | $1.43 B |
| 05/15/2025 | $55.47 | $56.39 (1.66%) | $56.62 | $55.47 | 194.50 K | $1.41 B |
| 05/14/2025 | $56.12 | $55.25 (-1.55%) | $56.12 | $54.81 | 266.35 K | $1.38 B |
| 05/13/2025 | $56.78 | $56.19 (-1.04%) | $57.14 | $56.17 | 192.80 K | $1.40 B |
| 05/12/2025 | $58.12 | $56.75 (-2.36%) | $58.74 | $56.72 | 204.92 K | $1.42 B |
| 05/09/2025 | $58.48 | $58.04 (-0.75%) | $58.48 | $57.60 | 168.00 K | $1.45 B |
| 05/08/2025 | $59.10 | $58.44 (-1.12%) | $59.16 | $57.86 | 152.40 K | $1.46 B |
| 05/07/2025 | $58.95 | $58.99 (0.07%) | $59.83 | $58.75 | 168.12 K | $1.47 B |
| 05/06/2025 | $58.69 | $58.75 (0.1%) | $59.12 | $58.23 | 164.72 K | $1.47 B |
| 05/05/2025 | $58.33 | $58.69 (0.62%) | $58.77 | $57.88 | 146.40 K | $1.47 B |
| 05/02/2025 | $58.59 | $58.44 (-0.26%) | $59.05 | $58.08 | 185.63 K | $1.46 B |
| 05/01/2025 | $58.19 | $58.22 (0.05%) | $58.64 | $57.47 | 136.91 K | $1.45 B |
| 04/30/2025 | $58.45 | $58.27 (-0.31%) | $58.45 | $57.26 | 273.84 K | $1.46 B |
| 04/29/2025 | $57.21 | $58.22 (1.77%) | $58.76 | $56.94 | 335.73 K | $1.45 B |
| 04/28/2025 | $57.72 | $57.57 (-0.26%) | $58.00 | $57.12 | 190.90 K | $1.44 B |
| 04/25/2025 | $57.39 | $57.87 (0.84%) | $58.20 | $57.00 | 257.60 K | $1.45 B |
| 04/24/2025 | $54.17 | $57.68 (6.48%) | $57.68 | $53.92 | 418.52 K | $1.44 B |
| 04/23/2025 | $54.36 | $54.13 (-0.42%) | $54.38 | $53.61 | 344.00 K | $1.35 B |
| 04/22/2025 | $52.16 | $54.13 (3.78%) | $54.18 | $51.92 | 422.33 K | $1.35 B |
| 04/21/2025 | $51.75 | $51.78 (0.06%) | $52.21 | $51.45 | 186.43 K | $1.29 B |
| 04/17/2025 | $50.56 | $51.66 (2.18%) | $51.81 | $50.56 | 186.10 K | $1.29 B |
| 04/16/2025 | $51.27 | $50.84 (-0.84%) | $51.61 | $50.54 | 185.40 K | $1.27 B |
| 04/15/2025 | $51.20 | $51.07 (-0.25%) | $51.63 | $50.95 | 187.41 K | $1.28 B |
| 04/14/2025 | $52.17 | $51.51 (-1.27%) | $52.17 | $51.00 | 181.70 K | $1.29 B |
| 04/11/2025 | $52.57 | $52.73 (0.3%) | $52.83 | $51.90 | 302.26 K | $1.32 B |
| 04/10/2025 | $52.77 | $52.53 (-0.45%) | $53.77 | $52.19 | 209.74 K | $1.31 B |
| 04/09/2025 | $52.00 | $53.09 (2.1%) | $54.58 | $51.31 | 224.90 K | $1.33 B |
| 04/08/2025 | $53.64 | $52.27 (-2.55%) | $53.90 | $51.76 | 201.19 K | $1.31 B |
| 04/07/2025 | $52.23 | $52.77 (1.03%) | $54.42 | $50.67 | 246.38 K | $1.32 B |
| 04/04/2025 | $55.02 | $54.01 (-1.84%) | $55.49 | $53.00 | 212.51 K | $1.35 B |
| 04/03/2025 | $55.50 | $55.64 (0.25%) | $56.44 | $55.35 | 138.61 K | $1.39 B |
| 04/02/2025 | $56.01 | $55.64 (-0.66%) | $56.04 | $54.68 | 107.40 K | $1.39 B |
| 04/01/2025 | $56.21 | $56.03 (-0.32%) | $56.21 | $55.27 | 94.80 K | $1.40 B |
| 03/31/2025 | $56.19 | $56.05 (-0.25%) | $56.89 | $56.01 | 153.00 K | $1.40 B |
| 03/28/2025 | $56.51 | $56.04 (-0.83%) | $56.51 | $55.22 | 112.60 K | $1.40 B |
| 03/27/2025 | $54.49 | $56.43 (3.56%) | $57.08 | $54.49 | 300.90 K | $1.41 B |
| 03/26/2025 | $53.63 | $54.39 (1.42%) | $54.66 | $53.63 | 128.40 K | $1.36 B |
| 03/25/2025 | $54.52 | $53.76 (-1.39%) | $54.52 | $53.55 | 160.34 K | $1.34 B |
| 03/24/2025 | $54.21 | $54.33 (0.22%) | $55.19 | $54.07 | 179.74 K | $1.36 B |
| 03/21/2025 | $55.09 | $54.11 (-1.78%) | $55.32 | $53.80 | 540.61 K | $1.35 B |
| 03/20/2025 | $55.33 | $55.13 (-0.36%) | $55.56 | $54.92 | 89.70 K | $1.38 B |
| 03/19/2025 | $55.77 | $55.69 (-0.14%) | $55.77 | $54.35 | 125.11 K | $1.39 B |
| 03/18/2025 | $55.75 | $55.80 (0.09%) | $56.02 | $55.01 | 124.05 K | $1.39 B |
| 03/17/2025 | $55.52 | $55.73 (0.38%) | $56.19 | $55.38 | 119.70 K | $1.39 B |
| 03/14/2025 | $54.70 | $55.35 (1.19%) | $55.55 | $54.52 | 94.05 K | $1.38 B |
| 03/13/2025 | $53.75 | $54.70 (1.77%) | $54.89 | $53.75 | 115.31 K | $1.37 B |
| 03/12/2025 | $54.03 | $53.56 (-0.87%) | $54.03 | $53.01 | 109.43 K | $1.34 B |
| 03/11/2025 | $54.52 | $54.25 (-0.5%) | $54.82 | $53.80 | 106.41 K | $1.36 B |
| 03/10/2025 | $54.48 | $54.34 (-0.26%) | $55.69 | $54.15 | 162.93 K | $1.36 B |
| 03/07/2025 | $53.87 | $54.83 (1.78%) | $54.95 | $53.86 | 132.30 K | $1.37 B |
| 03/06/2025 | $53.07 | $53.76 (1.3%) | $53.97 | $53.00 | 98.83 K | $1.34 B |
| 03/05/2025 | $53.94 | $53.10 (-1.56%) | $54.28 | $53.01 | 108.20 K | $1.33 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.
