Universal Corporation Historical Stock Prices

UVV 
$56.43
*  
0.02
0.04%
Get UVV Alerts
*Delayed - data as of Jul. 29, 2015  -  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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.24  56.91  56.09  56.43 181,239
07/29/2015 56.36 56.91 56.09 56.43 181,239
07/28/2015 55.13 56.44 54.84 56.41 198,513
07/27/2015 54.78 55.35 53.89 54.91 261,148
07/24/2015 56.46 56.72 55 55.04 280,483
07/23/2015 56.98 57.5 56.42 56.59 272,875
07/22/2015 56.66 57.26 56.4101 56.9 287,829
07/21/2015 56.58 56.99 56.38 56.85 203,248
07/20/2015 57.33 57.58 56.4 56.56 380,009
07/17/2015 57.56 57.75 57.18 57.2 164,331
07/16/2015 57.35 57.95 57.12 57.57 246,487
07/15/2015 57.61 57.8799 56.79 57.02 208,889
07/14/2015 57.78 58.49 57.53 57.65 286,885
07/13/2015 57.1 58.05 56.91 57.85 292,648
07/10/2015 56.47 57.24 55.97 56.88 320,509
07/09/2015 56.88 57.45 55.79 55.91 396,247
07/08/2015 57.29 57.88 56.94 57.13 456,964
07/07/2015 57.56 58.22 57.0839 57.7 355,609
07/06/2015 56.94 57.593 56.68 57.32 222,150
07/02/2015 57.86 57.97 57.01 57.28 164,295
07/01/2015 57.64 57.96 57.21 57.79 214,988
06/30/2015 57.62 58.1 57.23 57.32 387,673
06/29/2015 57.31 58.01 56.99 57.17 374,757
06/26/2015 57.36 57.5 56.96 57.2 847,693
06/25/2015 57.65 57.8 56.98 57.06 495,001
06/24/2015 57.59 58.37 57.22 57.63 493,350
06/23/2015 57.54 58 57 57.76 288,150
06/22/2015 57.06 57.31 56.77 57.2 249,374
06/19/2015 56.56 57.18 56.26 56.76 544,610
06/18/2015 55.83 57.06 55.7 56.63 346,898
06/17/2015 55.67 55.88 55.03 55.59 452,439
06/16/2015 55.25 55.493 54.3924 55.39 367,181
06/15/2015 54.45 55.63 54.23 55.37 361,301
06/12/2015 54.12 54.76 53.71 54.49 188,037
06/11/2015 54.37 54.49 53.93 54.2 230,271
06/10/2015 53.4 54.839 53.1684 54.07 385,365
06/09/2015 52.98 53.45 52.57 53.24 268,902
06/08/2015 52.23 52.92 52.02 52.79 237,979
06/05/2015 52.5 52.5 51.71 52.34 330,645
06/04/2015 52.48 53.13 51.954 52.57 205,796
06/03/2015 52.24 52.51 51.188 52.48 230,762
06/02/2015 51.79 52.49 51.53 51.99 226,963
06/01/2015 51.63 51.99 51.08 51.86 189,697
05/29/2015 51.3 51.85 51.29 51.49 314,492
05/28/2015 51.42 51.6 51.13 51.51 306,319
05/27/2015 50.61 51.55 50.15 51.33 595,358
05/26/2015 51.21 51.42 50.14 50.36 281,852
05/22/2015 51.7 51.775 51.14 51.43 227,859
05/21/2015 51.25 52.07 51.25 51.72 628,674
05/20/2015 49.49 52.64 48.605 51.22 1,316,702
05/19/2015 48.11 48.25 47.14 48.19 167,947
05/18/2015 47.8 48.13 47.23 47.92 160,785
05/15/2015 48.41 48.47 47.52 47.74 134,080
05/14/2015 47.76 48.46 47.11 48.46 171,882
05/13/2015 47.2 47.985 47 47.5 175,771
05/12/2015 47.82 48.16 46.85 47.02 272,191
05/11/2015 48.5 48.54 47.44 48.03 227,557
05/08/2015 47.48 48.66 47.14 48.57 201,108
05/07/2015 47.53 47.7 46.96 47.14 111,246
05/06/2015 47.13 47.55 46.85 47.53 147,461
05/05/2015 47.56 47.86 46.37 46.8 169,558
05/04/2015 46.94 48.11 46.94 47.53 268,540
05/01/2015 47.37 47.65 46.66 46.99 161,692
04/30/2015 47.29 47.79 46.68 47.03 202,527
04/29/2015 47.91 48.12 47.24 47.29 124,679
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?