Universal Corporation Common Stock (NY:UVV)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	52.71	53.93	52.71	53.58	173,203	+1.11(+2.12%)
Apr 29, 2026	53.81	53.91	52.37	52.47	213,449	-1.50(-2.78%)
Apr 28, 2026	54.21	54.66	53.75	53.97	254,341	+0.35(+0.65%)
Apr 27, 2026	53.61	53.93	53.19	53.62	134,192	-0.05(-0.09%)
Apr 24, 2026	53.75	53.89	53.22	53.67	136,266	-0.10(-0.19%)
Apr 23, 2026	52.72	53.85	52.72	53.77	228,040	+1.37(+2.61%)
Apr 22, 2026	51.93	52.93	51.93	52.40	280,339	+0.54(+1.04%)
Apr 21, 2026	51.60	51.99	51.45	51.86	184,199	+0.20(+0.39%)
Apr 20, 2026	52.49	52.60	51.64	51.66	222,989	-0.80(-1.52%)
Apr 17, 2026	51.69	52.75	51.59	52.46	228,057	+0.66(+1.27%)
Apr 16, 2026	50.81	51.82	50.79	51.80	196,827	+0.79(+1.55%)
Apr 15, 2026	51.46	51.71	50.95	51.01	215,204	-1.52(-2.89%)
Apr 14, 2026	53.12	53.41	52.43	52.53	278,454	-0.84(-1.57%)
Apr 13, 2026	53.51	53.92	52.85	53.37	222,655	-0.06(-0.11%)
Apr 10, 2026	53.54	53.54	53.12	53.43	165,293	-0.13(-0.24%)
Apr 09, 2026	52.69	53.81	52.69	53.56	145,213	+0.46(+0.87%)
Apr 08, 2026	52.36	53.38	52.36	53.10	210,782	+0.80(+1.53%)
Apr 07, 2026	52.75	53.23	52.24	52.30	192,685	-0.39(-0.74%)
Apr 06, 2026	52.64	53.10	52.50	52.69	154,561	+0.10(+0.19%)
Apr 02, 2026	52.82	53.12	52.49	52.59	161,182	+0.28(+0.54%)
Apr 01, 2026	52.61	52.96	51.73	52.31	230,969	-0.39(-0.74%)
Mar 31, 2026	53.31	53.38	52.60	52.70	160,893	-0.36(-0.68%)
Mar 30, 2026	52.79	53.47	52.50	53.06	146,835	+0.31(+0.59%)
Mar 27, 2026	52.50	53.22	52.49	52.75	136,571	+0.08(+0.15%)
Mar 26, 2026	52.21	52.81	52.02	52.67	159,566	+0.72(+1.39%)
Mar 25, 2026	51.61	52.11	51.15	51.95	143,732	+0.57(+1.11%)
Mar 24, 2026	51.28	52.07	51.11	51.38	149,432	+0.10(+0.20%)
Mar 23, 2026	51.47	51.80	50.90	51.28	204,400	+0.43(+0.85%)
Mar 20, 2026	51.40	51.43	50.76	50.85	761,687	-0.73(-1.42%)
Mar 19, 2026	51.86	52.16	51.45	51.58	179,579	-0.44(-0.85%)
Mar 18, 2026	53.00	53.31	51.96	52.02	206,536	-1.27(-2.38%)
Mar 17, 2026	53.24	53.71	52.84	53.29	150,171	+0.36(+0.68%)
Mar 16, 2026	53.40	53.67	52.92	52.93	141,209	-0.18(-0.34%)
Mar 13, 2026	53.01	53.22	52.51	53.11	143,786	+0.39(+0.74%)
Mar 12, 2026	51.86	52.89	51.86	52.72	182,202	+0.44(+0.84%)
Mar 11, 2026	52.24	52.46	51.60	52.28	204,107	+0.19(+0.36%)
Mar 10, 2026	52.51	52.63	52.01	52.09	198,438	-0.46(-0.88%)
Mar 09, 2026	52.43	52.93	52.03	52.55	234,391	-0.40(-0.76%)
Mar 06, 2026	52.60	53.01	52.14	52.95	205,506	+0.30(+0.57%)
Mar 05, 2026	53.39	53.49	52.56	52.65	234,971	-1.10(-2.05%)
Mar 04, 2026	53.20	53.88	53.01	53.75	164,945	+0.63(+1.19%)
Mar 03, 2026	53.10	53.41	52.59	53.12	202,868	-0.34(-0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.