Get the Stockscreener App
54.03
0.60%
+0.32
Universal Corp. Stock (UVV) Price History
The historical daily chart and data for Universal Corp. stock (UVV), adjusted for splits and dividends, show that the latest closing stock price as of May 14, 2024, is $54.03.
- Universal Corp. all-time high stock price is $83.35, occurred on February 08, 2017.
- The lowest Universal Corp. stock price recorded was $37.04 on March 23, 2020. Since then, Universal Corp.'s stock price has risen over 45.87% to $54.03 now.
- The 52-week high stock price for UVV is $67.80, representing a 25.49% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for UVV is $44.40, indicating a -17.82% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Universal Corp. (UVV) stock in the beginning of 2023 was $56.13. The stock closed the year at $52.81, a loss of over -5.91% for the year.
The table below shows more information about UVV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $54.30 | $53.74 | $0.56 | 94,224.0 | +0.60% |
| May 13, 2024 | $54.53 | $53.63 | $0.905 | 101,564.0 | -0.57% |
| May 10, 2024 | $54.26 | $53.69 | $0.5665 | 95,579.0 | +0.04% |
| May 09, 2024 | $54.06 | $53.36 | $0.70 | 115,583.0 | +0.93% |
| May 08, 2024 | $53.51 | $52.60 | $0.91 | 87,933.0 | +1.00% |
| May 07, 2024 | $53.73 | $52.90 | $0.83 | 138,700.0 | -0.45% |
| May 06, 2024 | $53.73 | $53.00 | $0.73 | 127,301.0 | -0.34% |
| May 03, 2024 | $53.55 | $52.29 | $1.26 | 126,161.0 | +1.04% |
| May 02, 2024 | $53.10 | $52.17 | $0.935 | 167,819.0 | +1.23% |
| May 01, 2024 | $52.38 | $51.42 | $0.955 | 189,209.0 | +1.50% |
| Apr 30, 2024 | $51.57 | $51.03 | $0.54 | 140,327.0 | -0.29% |
| Apr 29, 2024 | $51.77 | $50.70 | $1.07 | 135,563.0 | +1.54% |
| Apr 26, 2024 | $51.42 | $50.60 | $0.82 | 109,844.0 | -0.88% |
| Apr 25, 2024 | $51.81 | $50.53 | $1.28 | 189,839.0 | -1.27% |
| Apr 24, 2024 | $52.08 | $51.09 | $0.99 | 1,692,870.0 | +0.08% |
| Apr 23, 2024 | $52.27 | $50.74 | $1.53 | 496,021.0 | +2.33% |
| Apr 22, 2024 | $51.55 | $50.60 | $0.945 | 274,262.0 | -1.50% |
| Apr 19, 2024 | $51.52 | $50.41 | $1.12 | 186,457.0 | +1.90% |
| Apr 18, 2024 | $50.85 | $49.84 | $1.01 | 223,851.0 | +2.31% |
| Apr 17, 2024 | $50.19 | $49.36 | $0.83 | 177,235.0 | -0.36% |
| Apr 16, 2024 | $49.83 | $48.97 | $0.855 | 160,817.0 | +0.20% |
Universal Corp. Stock (UVV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Universal Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UVV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Universal Corp. Stock (UVV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $54.53 | $51.42 | $3.11 | 1,338,297.0 | +5.06% |
| Apr, 2024 | $52.27 | $47.74 | $4.53 | 6,050,140.0 | -0.56% |
| Mar, 2024 | $52.66 | $47.36 | $5.30 | 8,549,699.0 | +7.73% |
| Feb, 2024 | $59.91 | $47.50 | $12.41 | 3,831,434.0 | -17.15% |
| Jan, 2024 | $67.80 | $57.41 | $10.39 | 3,409,110.0 | -13.92% |
Universal Corp. Stock (UVV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.50 | $55.96 | $11.54 | 6,415,394.0 | +19.66% |
| Nov, 2023 | $56.55 | $44.43 | $12.12 | 2,423,883.0 | +25.02% |
| Oct, 2023 | $47.80 | $44.40 | $3.40 | 2,151,827.0 | -4.68% |
| Sep, 2023 | $48.65 | $45.85 | $2.80 | 2,763,687.0 | -0.86% |
| Aug, 2023 | $51.04 | $46.85 | $4.19 | 2,600,391.0 | -5.83% |
| Jul, 2023 | $50.65 | $48.22 | $2.43 | 3,181,648.0 | +1.26% |
| Jun, 2023 | $53.34 | $49.55 | $3.79 | 3,139,770.0 | -3.12% |
| May, 2023 | $55.74 | $51.53 | $4.21 | 2,056,361.0 | -6.08% |
| Apr, 2023 | $55.03 | $51.72 | $3.31 | 2,035,015.0 | +3.78% |
| Mar, 2023 | $52.98 | $49.53 | $3.45 | 3,262,897.0 | +4.55% |
| Feb, 2023 | $55.75 | $50.26 | $5.49 | 2,251,927.0 | -6.95% |
| Jan, 2023 | $54.92 | $51.03 | $3.89 | 2,375,511.0 | +2.95% |
Universal Corp. Stock (UVV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.70 | $51.54 | $6.16 | 3,308,844.0 | -7.20% |
| Nov, 2022 | $57.83 | $48.99 | $8.84 | 1,969,267.0 | +12.45% |
| Oct, 2022 | $50.88 | $43.64 | $7.24 | 2,799,045.0 | +9.93% |
| Sep, 2022 | $51.73 | $45.96 | $5.77 | 3,207,435.0 | -9.80% |
| Aug, 2022 | $56.57 | $50.76 | $5.81 | 3,077,753.0 | -8.71% |
| Jul, 2022 | $61.05 | $52.68 | $8.37 | 2,619,481.0 | -7.59% |
| Jun, 2022 | $64.08 | $55.22 | $8.86 | 3,113,861.0 | -4.99% |
| May, 2022 | $64.13 | $56.14 | $7.99 | 2,282,931.0 | +10.08% |
| Apr, 2022 | $61.48 | $57.05 | $4.43 | 2,373,409.0 | -0.38% |
| Mar, 2022 | $58.28 | $53.48 | $4.80 | 3,599,378.0 | +7.32% |
| Feb, 2022 | $55.69 | $49.79 | $5.90 | 2,388,027.0 | -0.59% |
| Jan, 2022 | $57.83 | $53.79 | $4.04 | 2,655,294.0 | -0.89% |
0.55%
0.47%
Cap:
|
Volume (24h):