Universal Corporation (UVV) Charts

$60.61

$0.17 (0.28%)
Last update: 06/05/25, 01:23:25 PM EST
Day's range
$60.08
Day's range
$61.34

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