Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)