Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	43.66	43.83	43.50	43.74	80,545	+0.05(+0.11%)
Oct 30, 2023	43.63	43.91	43.38	43.69	93,329	+0.42(+0.97%)
Oct 27, 2023	43.81	44.01	43.16	43.27	87,728	-0.47(-1.07%)
Oct 26, 2023	44.36	44.49	43.68	43.74	92,755	-0.39(-0.88%)
Oct 25, 2023	43.33	44.24	43.33	44.13	66,753	+0.52(+1.20%)
Oct 24, 2023	43.68	43.84	43.30	43.60	90,229	-0.11(-0.24%)
Oct 23, 2023	44.63	44.63	43.70	43.71	126,082	-1.04(-2.32%)
Oct 20, 2023	44.94	45.34	44.75	44.75	99,035	-0.03(-0.07%)
Oct 19, 2023	45.15	45.41	44.77	44.78	75,353	-0.48(-1.05%)
Oct 18, 2023	45.03	45.63	44.94	45.26	69,973	+0.05(+0.11%)
Oct 17, 2023	44.57	45.35	44.57	45.21	128,884	+0.46(+1.02%)
Oct 16, 2023	44.77	45.00	44.53	44.75	110,694	+0.34(+0.77%)
Oct 13, 2023	45.13	45.24	44.38	44.41	86,166	-0.66(-1.47%)
Oct 12, 2023	46.26	46.26	44.87	45.07	84,761	-0.97(-2.11%)
Oct 11, 2023	46.10	46.21	45.89	46.04	81,976	-0.06(-0.13%)
Oct 10, 2023	45.89	46.46	45.89	46.10	104,115	+0.29(+0.64%)
Oct 09, 2023	45.23	45.93	45.20	45.81	102,536	+0.58(+1.29%)
Oct 06, 2023	44.92	45.44	44.40	45.23	116,656	+0.10(+0.22%)
Oct 05, 2023	45.05	45.29	44.42	45.13	175,184	+0.21(+0.48%)
Oct 04, 2023	44.76	45.00	44.42	44.92	96,134	+0.20(+0.45%)
Oct 03, 2023	44.75	44.83	44.30	44.71	115,994	-0.15(-0.34%)
Oct 02, 2023	45.17	45.19	44.51	44.87	135,101	-0.24(-0.53%)
Sep 29, 2023	45.34	45.46	44.86	45.11	133,734	-0.18(-0.40%)
Sep 28, 2023	44.87	45.45	44.87	45.29	137,962	+0.53(+1.17%)
Sep 27, 2023	44.86	45.21	44.65	44.76	108,016	+0.02(+0.04%)
Sep 26, 2023	45.38	45.56	44.71	44.74	91,295	-0.94(-2.05%)
Sep 25, 2023	45.58	45.77	45.52	45.68	86,129	-0.06(-0.13%)
Sep 22, 2023	46.05	46.33	45.60	45.74	93,171	-0.41(-0.89%)
Sep 21, 2023	45.86	46.40	45.65	46.15	94,700	+0.17(+0.37%)
Sep 20, 2023	46.05	46.31	45.82	45.98	88,196	+0.10(+0.21%)
Sep 19, 2023	45.43	46.48	45.43	45.88	149,415	+0.55(+1.22%)
Sep 18, 2023	45.69	45.69	45.18	45.33	106,899	-0.31(-0.67%)
Sep 15, 2023	45.50	45.95	45.00	45.63	743,049	+0.01(+0.02%)
Sep 14, 2023	44.93	45.70	44.91	45.62	125,353	+0.91(+2.03%)
Sep 13, 2023	45.09	45.12	44.52	44.71	138,837	-0.14(-0.32%)
Sep 12, 2023	45.04	45.35	44.84	44.86	81,184	-0.11(-0.23%)
Sep 11, 2023	44.81	45.33	44.68	44.96	106,687	+0.36(+0.81%)
Sep 08, 2023	44.37	44.81	44.13	44.60	85,461	+0.17(+0.39%)
Sep 07, 2023	44.41	44.66	43.94	44.43	118,118	+0.15(+0.35%)
Sep 06, 2023	44.00	44.51	43.90	44.27	121,232	+0.45(+1.02%)
Sep 05, 2023	45.08	45.26	43.81	43.83	192,348	-1.50(-3.31%)
Sep 01, 2023	45.69	45.90	45.30	45.33	91,803	-0.17(-0.38%)
Aug 31, 2023	46.09	46.23	45.48	45.50	127,121	-0.67(-1.45%)
Aug 30, 2023	45.91	46.23	45.91	46.17	71,545	+0.15(+0.33%)
Aug 29, 2023	45.63	46.07	45.50	46.01	86,598	+0.47(+1.03%)
Aug 28, 2023	45.68	46.14	45.44	45.55	75,733	+0.01(+0.02%)
Aug 25, 2023	45.87	46.01	45.44	45.54	99,063	-0.10(-0.21%)
Aug 24, 2023	45.77	46.17	45.46	45.63	111,213	-0.16(-0.35%)
Aug 23, 2023	45.34	45.80	45.22	45.79	97,230	+0.57(+1.27%)
Aug 22, 2023	45.02	45.34	45.01	45.22	113,521	+0.09(+0.19%)
Aug 21, 2023	45.86	45.98	45.11	45.13	99,388	-0.75(-1.64%)
Aug 18, 2023	45.53	46.01	45.41	45.89	134,298	+0.26(+0.57%)
Aug 17, 2023	45.19	45.77	45.19	45.63	103,485	+0.57(+1.27%)
Aug 16, 2023	45.27	45.64	45.05	45.06	103,918	-0.30(-0.65%)
Aug 15, 2023	45.18	45.47	45.03	45.35	150,423	+0.03(+0.06%)
Aug 14, 2023	44.95	45.63	44.76	45.33	158,033	+0.22(+0.49%)
Aug 11, 2023	45.34	45.51	44.97	45.11	91,567	-0.28(-0.61%)
Aug 10, 2023	46.06	46.40	45.34	45.38	116,072	-0.78(-1.70%)
Aug 09, 2023	46.22	46.64	45.99	46.17	106,117	-0.26(-0.56%)
Aug 08, 2023	46.66	46.59	45.80	46.42	126,723	-0.53(-1.14%)
Aug 07, 2023	46.74	47.14	46.56	46.96	128,566	+0.06(+0.12%)
Aug 04, 2023	47.40	47.49	46.81	46.90	158,340	-0.52(-1.09%)
Aug 03, 2023	48.77	48.77	47.26	47.42	184,970	-0.84(-1.74%)
Aug 02, 2023	47.79	48.73	47.77	48.26	111,666	+0.12(+0.26%)
Aug 01, 2023	48.25	48.67	47.95	48.13	166,698	-0.18(-0.38%)
Jul 31, 2023	47.40	48.33	47.21	48.32	375,309	+1.06(+2.24%)
Jul 28, 2023	47.08	47.36	46.97	47.26	371,062	+0.44(+0.94%)
Jul 27, 2023	46.93	47.04	46.51	46.82	283,159	+0.04(+0.08%)
Jul 26, 2023	46.27	46.83	46.27	46.78	212,302	+0.45(+0.97%)
Jul 25, 2023	46.26	46.37	46.15	46.33	146,904	+0.07(+0.14%)
Jul 24, 2023	46.32	46.51	46.07	46.26	190,163	-0.14(-0.31%)
Jul 21, 2023	47.06	47.06	46.25	46.41	208,031	-0.54(-1.16%)
Jul 20, 2023	47.06	47.11	46.82	46.95	93,699	+0.16(+0.35%)
Jul 19, 2023	46.87	46.93	46.33	46.79	153,126	+0.15(+0.33%)
Jul 18, 2023	47.13	47.58	46.56	46.63	121,395	-0.45(-0.95%)
Jul 17, 2023	47.29	47.50	47.07	47.08	114,178	-0.29(-0.61%)
Jul 14, 2023	47.86	47.86	47.18	47.37	89,107	-0.45(-0.94%)
Jul 13, 2023	47.76	47.97	47.57	47.82	118,224	+0.11(+0.24%)
Jul 12, 2023	48.00	48.30	47.69	47.70	120,163	+0.12(+0.26%)
Jul 11, 2023	47.75	47.94	47.27	47.58	110,320	+0.01(+0.02%)
Jul 10, 2023	47.27	47.63	47.11	47.57	155,148	+0.35(+0.75%)
Jul 07, 2023	47.45	47.94	47.15	47.22	129,764	-0.30(-0.62%)
Jul 06, 2023	47.40	47.58	46.95	47.51	114,606	+0.01(+0.02%)
Jul 05, 2023	47.48	47.63	47.22	47.50	144,178	-0.06(-0.12%)
Jul 03, 2023	46.95	47.58	46.95	47.56	84,860	+0.60(+1.28%)
Jun 30, 2023	47.37	47.47	46.96	46.96	102,455	-0.18(-0.38%)
Jun 29, 2023	46.89	47.65	46.89	47.14	121,048	+0.33(+0.70%)
Jun 28, 2023	47.12	47.12	46.59	46.81	104,886	-0.49(-1.03%)
Jun 27, 2023	47.41	47.74	47.18	47.30	99,305	-0.20(-0.42%)
Jun 26, 2023	47.45	47.85	47.18	47.50	134,530	+0.11(+0.24%)
Jun 23, 2023	47.30	47.98	47.02	47.38	268,205	+0.00(+0.00%)
Jun 22, 2023	48.18	48.40	47.35	47.38	157,598	-0.80(-1.66%)
Jun 21, 2023	47.22	48.83	47.11	48.18	156,560	+0.80(+1.69%)
Jun 20, 2023	47.69	47.79	47.29	47.38	131,583	-0.22(-0.45%)
Jun 16, 2023	47.84	47.84	47.18	47.60	847,722	-0.08(-0.18%)
Jun 15, 2023	47.27	47.77	46.96	47.68	142,903	-2.56(-5.09%)
May 08, 2023	50.71	51.13	49.96	50.24	73,304	-0.54(-1.06%)
May 05, 2023	50.26	50.85	49.94	50.78	108,477	+0.83(+1.66%)
May 04, 2023	50.02	50.18	49.46	49.95	94,615	-0.32(-0.64%)
May 03, 2023	51.06	51.42	50.22	50.27	101,948	-0.64(-1.26%)
May 02, 2023	51.16	51.16	50.17	50.91	105,115	-0.36(-0.70%)
May 01, 2023	51.67	52.41	51.22	51.27	122,626	-0.35(-0.67%)
Apr 28, 2023	51.28	51.75	51.10	51.61	160,269	+0.47(+0.92%)
Apr 27, 2023	50.17	51.14	50.01	51.14	88,669	+1.00(+1.99%)
Apr 26, 2023	50.35	50.68	50.07	50.15	72,001	-0.40(-0.80%)
Apr 25, 2023	50.45	50.76	50.33	50.55	74,519	-0.05(-0.09%)
Apr 24, 2023	50.71	51.03	50.46	50.60	59,282	+0.05(+0.09%)
Apr 21, 2023	50.82	50.86	50.35	50.55	94,116	-0.24(-0.48%)
Apr 20, 2023	51.09	51.17	50.34	50.80	122,790	-0.55(-1.06%)
Apr 19, 2023	51.39	51.44	50.92	51.34	105,767	-0.04(-0.07%)
Apr 18, 2023	50.97	51.39	50.86	51.38	109,510	+0.32(+0.63%)
Apr 17, 2023	50.81	51.17	50.67	51.06	139,406	+0.36(+0.70%)
Apr 14, 2023	50.27	50.75	50.16	50.70	241,319	+0.48(+0.95%)
Apr 13, 2023	49.83	50.23	49.70	50.22	106,765	+0.22(+0.43%)
Apr 12, 2023	49.95	50.25	49.76	50.01	95,377	+0.13(+0.26%)
Apr 11, 2023	49.44	50.20	49.43	49.87	111,057	+0.51(+1.03%)
Apr 10, 2023	48.91	49.64	48.85	49.37	109,242	+0.60(+1.23%)
Apr 06, 2023	49.20	49.43	48.63	48.76	106,118	-0.27(-0.56%)
Apr 05, 2023	49.04	49.20	48.44	49.04	116,507	-0.03(-0.06%)
Apr 04, 2023	49.62	49.62	48.63	49.06	102,553	-0.40(-0.81%)
Apr 03, 2023	49.08	49.55	48.86	49.46	158,893	+0.47(+0.96%)
Mar 31, 2023	48.63	49.06	48.29	48.99	202,224	+0.48(+0.99%)
Mar 30, 2023	48.44	48.62	48.26	48.51	82,115	+0.30(+0.61%)
Mar 29, 2023	48.47	48.56	47.97	48.21	93,789	-0.05(-0.10%)
Mar 28, 2023	47.92	48.43	47.87	48.26	95,185	+0.39(+0.81%)
Mar 27, 2023	47.81	48.08	47.65	47.87	97,579	+0.38(+0.80%)
Mar 24, 2023	46.86	47.65	46.71	47.49	103,194	+0.79(+1.69%)
Mar 23, 2023	47.77	47.77	46.42	46.70	124,437	-0.86(-1.81%)
Mar 22, 2023	48.31	48.58	47.56	47.56	136,817	-0.58(-1.21%)
Mar 21, 2023	48.18	49.07	47.97	48.15	161,163	+0.42(+0.87%)
Mar 20, 2023	47.23	48.31	47.23	47.73	141,995	+0.88(+1.88%)
Mar 17, 2023	47.66	47.69	46.45	46.85	569,755	-1.01(-2.11%)
Mar 16, 2023	47.62	48.25	47.43	47.86	134,240	+0.00(+0.00%)
Mar 15, 2023	47.18	48.25	47.03	47.86	201,753	-0.01(-0.02%)
Mar 14, 2023	47.88	48.39	46.81	47.87	207,384	+0.65(+1.37%)
Mar 13, 2023	46.15	47.85	46.15	47.22	297,894	+0.82(+1.78%)
Mar 10, 2023	46.79	46.89	45.88	46.40	141,446	-0.52(-1.11%)
Mar 09, 2023	47.39	47.41	46.86	46.92	85,740	-0.26(-0.55%)
Mar 08, 2023	47.01	47.29	46.80	47.18	66,139	+0.20(+0.43%)
Mar 07, 2023	47.46	47.87	46.78	46.97	96,864	-0.45(-0.96%)
Mar 06, 2023	47.61	47.75	47.02	47.43	152,878	-0.18(-0.37%)
Mar 03, 2023	47.68	47.97	47.28	47.60	111,184	-0.04(-0.08%)
Mar 02, 2023	47.25	47.88	47.12	47.64	98,901	+0.28(+0.59%)
Mar 01, 2023	46.94	47.58	46.92	47.36	119,885	+0.50(+1.07%)
Feb 28, 2023	47.06	47.16	46.55	46.86	199,699	-0.29(-0.61%)
Feb 27, 2023	47.76	47.81	47.08	47.15	122,645	-0.27(-0.57%)
Feb 24, 2023	48.04	48.04	47.19	47.42	154,039	-0.76(-1.58%)
Feb 23, 2023	48.38	48.66	47.82	48.18	95,095	-0.01(-0.02%)
Feb 22, 2023	48.65	48.94	48.04	48.19	169,261	-0.44(-0.91%)
Feb 21, 2023	49.07	49.07	48.24	48.63	117,899	-0.74(-1.50%)
Feb 17, 2023	49.53	49.68	49.31	49.37	130,736	+0.14(+0.28%)
Feb 16, 2023	49.23	49.65	49.17	49.23	92,220	-0.30(-0.60%)
Feb 15, 2023	48.72	49.55	48.52	49.53	119,020	+0.71(+1.46%)
Feb 14, 2023	49.86	49.87	48.81	48.81	134,110	-1.10(-2.21%)
Feb 13, 2023	49.68	50.23	49.42	49.92	84,256	+0.41(+0.82%)
Feb 10, 2023	49.20	49.63	49.00	49.51	106,914	+0.29(+0.58%)
Feb 09, 2023	48.98	49.65	48.71	49.22	129,514	+0.72(+1.49%)
Feb 08, 2023	49.04	49.14	48.45	48.50	131,295	-0.90(-1.82%)
Feb 07, 2023	50.09	50.09	49.10	49.40	113,576	-1.06(-2.09%)
Feb 06, 2023	51.05	51.05	50.14	50.45	146,948	-0.64(-1.25%)
Feb 03, 2023	51.01	51.21	50.70	51.09	160,365	-0.01(-0.02%)
Feb 02, 2023	51.00	51.64	50.63	51.10	105,244	-0.06(-0.13%)
Feb 01, 2023	50.39	51.53	50.35	51.17	118,294	+0.81(+1.60%)
Jan 31, 2023	48.88	50.40	48.80	50.36	279,240	+1.51(+3.09%)
Jan 30, 2023	48.55	49.06	48.52	48.85	100,537	+0.27(+0.55%)
Jan 27, 2023	49.03	49.06	48.25	48.58	93,137	-0.32(-0.66%)
Jan 26, 2023	49.19	49.61	48.46	48.91	120,477	-0.35(-0.71%)
Jan 25, 2023	49.09	49.55	48.91	49.26	110,156	+0.07(+0.15%)
Jan 24, 2023	49.57	49.66	49.13	49.19	65,113	-0.34(-0.69%)
Jan 23, 2023	50.54	50.64	49.47	49.53	105,468	-0.86(-1.71%)
Jan 20, 2023	50.20	50.46	49.59	50.39	102,949	+0.47(+0.95%)
Jan 19, 2023	49.71	50.32	49.54	49.92	76,987	+0.33(+0.67%)
Jan 18, 2023	50.20	50.38	49.16	49.58	70,868	-0.52(-1.04%)
Jan 17, 2023	50.32	50.87	49.84	50.10	89,958	-0.06(-0.11%)
Jan 13, 2023	49.09	50.16	48.79	50.16	112,496	+0.90(+1.82%)
Jan 12, 2023	48.81	49.42	48.81	49.26	153,086	+0.63(+1.30%)
Jan 11, 2023	48.84	49.08	48.11	48.63	185,533	+0.05(+0.10%)
Jan 10, 2023	47.80	48.70	47.27	48.58	147,315	+0.89(+1.86%)
Jan 09, 2023	49.09	49.09	47.56	47.69	151,567	-1.47(-3.00%)
Jan 06, 2023	48.99	49.62	48.75	49.17	182,264	+0.73(+1.51%)
Jan 05, 2023	48.89	48.90	48.05	48.44	143,919	-0.37(-0.75%)
Jan 04, 2023	48.98	49.37	48.53	48.80	115,190	+0.27(+0.56%)
Jan 03, 2023	48.48	48.93	48.09	48.53	164,479	+0.34(+0.70%)
Dec 30, 2022	48.05	48.35	47.70	48.19	162,446	+0.02(+0.04%)
Dec 29, 2022	48.04	48.51	47.91	48.17	137,218	+0.07(+0.15%)
Dec 28, 2022	49.22	49.47	48.10	48.10	97,662	-1.12(-2.28%)
Dec 27, 2022	49.05	49.57	48.99	49.22	80,612	+0.11(+0.22%)
Dec 23, 2022	48.47	49.20	48.47	49.11	110,176	+0.71(+1.47%)
Dec 22, 2022	48.16	48.55	48.04	48.40	109,228	-0.06(-0.13%)
Dec 21, 2022	49.07	49.17	48.34	48.46	225,870	-0.06(-0.13%)
Dec 20, 2022	48.54	48.96	48.39	48.53	96,109	+0.02(+0.04%)
Dec 19, 2022	48.33	48.91	47.80	48.51	152,219	+0.49(+1.03%)
Dec 16, 2022	48.04	49.02	47.52	48.02	618,346	-0.23(-0.47%)
Dec 15, 2022	48.53	48.57	47.55	48.24	169,940	-0.45(-0.92%)
Dec 14, 2022	49.27	49.37	47.93	48.69	179,911	-0.51(-1.04%)
Dec 13, 2022	49.88	50.39	48.62	49.20	613,184	-0.25(-0.50%)
Dec 12, 2022	49.74	49.74	47.03	49.45	285,627	-0.65(-1.29%)
Dec 09, 2022	50.10	50.58	50.03	50.10	73,705	-0.22(-0.44%)
Dec 08, 2022	50.52	50.52	49.97	50.31	88,078	+0.03(+0.05%)
Dec 07, 2022	50.65	50.86	50.25	50.29	92,909	-0.37(-0.72%)
Dec 06, 2022	51.01	51.31	50.42	50.65	70,891	-0.65(-1.26%)
Dec 05, 2022	52.00	52.00	50.83	51.30	101,321	-1.07(-2.04%)
Dec 02, 2022	51.91	52.50	51.68	52.37	76,915	+0.17(+0.33%)
Dec 01, 2022	52.03	52.65	51.63	52.19	83,664	+0.26(+0.51%)
Nov 30, 2022	51.09	52.07	50.10	51.93	143,302	+0.84(+1.64%)
Nov 29, 2022	51.25	51.58	51.04	51.09	94,387	-0.39(-0.76%)
Nov 28, 2022	52.04	52.09	51.44	51.48	81,898	-0.73(-1.40%)
Nov 25, 2022	52.24	52.77	52.18	52.21	46,571	+0.03(+0.05%)
Nov 23, 2022	51.85	52.26	51.60	52.19	66,905	+0.11(+0.21%)
Nov 22, 2022	51.84	52.32	51.69	52.08	71,309	+0.43(+0.83%)
Nov 21, 2022	51.08	51.72	50.96	51.65	84,149	+0.47(+0.93%)
Nov 18, 2022	51.13	51.56	50.83	51.17	104,565	+0.39(+0.77%)
Nov 17, 2022	50.61	51.07	50.29	50.78	84,674	-0.40(-0.78%)
Nov 16, 2022	50.67	51.56	50.67	51.18	85,170	+0.46(+0.90%)
Nov 15, 2022	50.58	50.79	50.20	50.73	83,384	+0.46(+0.91%)
Nov 14, 2022	50.96	51.27	50.25	50.27	85,610	-0.57(-1.13%)
Nov 11, 2022	50.78	51.10	50.16	50.84	90,043	+0.40(+0.80%)
Nov 10, 2022	50.00	50.72	49.82	50.44	123,812	+1.04(+2.11%)
Nov 09, 2022	49.46	49.87	49.12	49.40	90,868	-0.49(-0.99%)
Nov 08, 2022	49.96	49.96	49.15	49.90	128,277	+0.08(+0.17%)
Nov 07, 2022	49.61	50.10	49.36	49.81	213,405	+0.43(+0.87%)
Nov 04, 2022	47.28	49.50	46.88	49.38	197,096	+4.33(+9.60%)
Nov 03, 2022	44.75	45.50	44.70	45.06	76,888	-0.17(-0.38%)
Nov 02, 2022	46.01		45.12	45.23	109,180	-0.94(-2.04%)