Universal Corporation Historical Stock Prices

UVV 
$41.65
*  
0.86
2.02%
Get UVV Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading UVV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.74  42.62  41.43  41.65 139,988
12/23/2014 42.75 43.35 42.29 42.51 269,152
12/22/2014 42.55 42.91 42.05 42.82 239,659
12/19/2014 42.3 42.84 41.65 42.55 649,148
12/18/2014 41.78 42.44 41.54 42.44 218,418
12/17/2014 40.74 41.46 40.19 41.43 248,937
12/16/2014 40.71 41.63 40.6 40.72 344,186
12/15/2014 41.5 41.5 40.3 40.79 261,793
12/12/2014 41.74 42.14 41.35 41.48 343,075
12/11/2014 41.65 42.27 41.251 42.12 292,948
12/10/2014 41.72 41.72 41.08 41.63 338,175
12/09/2014 39.95 41.82 39.95 41.75 347,689
12/08/2014 40.4 40.57 39.94 40.16 274,309
12/05/2014 40.11 40.57 39.95 40.55 230,549
12/04/2014 40.35 40.77 39.56 40.13 340,069
12/03/2014 40.13 40.59 39.828 40.46 237,470
12/02/2014 39.87 40.39 39.55 40.16 259,428
12/01/2014 39.99 40.34 39.375 39.72 315,619
11/28/2014 40.69 40.91 39.97 39.99 226,354
11/26/2014 40.43 40.957 40.28 40.64 350,932
11/25/2014 40.22 40.705 39.79 40.5 306,228
11/24/2014 40.4 40.5999 39.85 40.08 298,217
11/21/2014 39.55 40.35 39.36 40.07 458,054
11/20/2014 38.43 39.19 38.3 39.09 253,186
11/19/2014 38.97 38.97 38.49 38.53 370,118
11/18/2014 39.05 39.13 38.6 38.95 423,930
11/17/2014 39.39 39.72 38.5 39 392,174
11/14/2014 39.99 39.99 39.235 39.51 476,564
11/13/2014 40.37 40.93 39.168 40.01 594,666
11/12/2014 40.39 40.77 40.02 40.36 330,474
11/11/2014 41.62 41.62 40.14 40.4 479,058
11/10/2014 41.96 42.07 39.84 41.62 746,042
11/07/2014 43.62 44.23 41.69 42.06 675,536
11/06/2014 44.75 44.782 44.17 44.23 276,619
11/05/2014 45.6 45.6 43.19 44.76 384,561
11/04/2014 45.62 46.11 45.36 45.53 237,657
11/03/2014 44.29 45.98 44.266 45.63 434,661
10/31/2014 43.52 44.71 43.36 44.5 3,267,863
10/30/2014 43.01 43.43 42.66 43.01 224,270
10/29/2014 43.7 44.16 42.88 43.15 192,836
10/28/2014 42.68 43.765 42.51 43.7 333,217
10/27/2014 43.36 43.55 42.94 43.02 170,311
10/24/2014 43.23 43.73 42.92 43.48 164,865
10/23/2014 43.4 43.595 43.01 43.12 149,617
10/22/2014 43.52 44.07 42.911 43.03 251,208
10/21/2014 43.34 43.83 43.08 43.67 210,950
10/20/2014 42.53 43.25 42.33 43.2 227,986
10/17/2014 43.75 43.87 42.22 42.51 234,314
10/16/2014 42 43.56 41.17 43.46 387,597
10/15/2014 42.63 43.29 42 42.64 365,169
10/14/2014 43.32 44.02 43.08 43.39 408,607
10/13/2014 43.05 43.86 43.02 43.19 271,100
10/10/2014 42.16 43.54 42.1275 43.01 341,492
10/09/2014 43.95 44.33 41.91 42.3 587,526
10/08/2014 43.95 44.61 43.54 44.55 373,434
10/07/2014 44.31 44.85 43.53 43.91 1,097,177
10/06/2014 44.49 44.76 44.13 44.4 227,272
10/03/2014 45 45 44.41 44.43 171,026
10/02/2014 43.54 44.73 43.54 44.68 334,327
10/01/2014 44.31 44.79 43.51 43.63 408,645
09/30/2014 44.91 44.95 44.36 44.39 240,851
09/29/2014 44.89 45.17 44.62 44.9 218,148
09/26/2014 44.79 45.48 44.7 45.18 335,121
09/25/2014 45.74 45.77 44.43 44.82 277,973
09/24/2014 45.89 46.25 44.7 45.8 563,413
09/23/2014 46.17 46.75 44.936 45.8 549,412
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?