Historical Stock Prices

UVV 
$40.42
*  
0.13
0.32%
Get UVV Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 40.29 40.555 39.74 40.42 195,539
01/22/2015 39.66 40.43 39.4101 40.29 256,603
01/21/2015 39.49 39.93 39.02 39.31 235,905
01/20/2015 39.81 40.12 39.07 39.34 226,977
01/16/2015 39.3 39.9 39.3 39.62 241,303
01/15/2015 39.81 40.08 39.4 39.47 211,718
01/14/2015 39.34 39.78 39.11 39.62 231,747
01/13/2015 39.73 40.225 39.32 39.59 251,915
01/12/2015 39.42 39.84 39.25 39.33 279,813
01/09/2015 39.43 39.77 38.98 39.42 451,437
01/08/2015 40.02 40.42 39.13 39.27 863,333
01/07/2015 40.68 40.823 40.01 40.53 394,641
01/06/2015 40.38 40.8425 40.04 40.46 320,001
01/05/2015 41.25 41.25 39.78 40.38 376,186
01/02/2015 44.05 44.16 41.09 41.55 352,617
12/31/2014 43.25 44.05 43.05 43.98 349,288
12/30/2014 43.28 43.43 42.78 43.06 170,751
12/29/2014 42.39 43.36 42.13 43.27 194,211
12/26/2014 41.7 42.46 41.16 42.34 237,655
12/24/2014 42.62 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
09/22/2014 46 46.82 46 46.41 446,589
09/19/2014 45.19 46.5 45.19 46 3,111,689
09/18/2014 45.33 45.5925 44.39 45.05 446,786
09/17/2014 46.7 46.85 45.27 45.3 521,993
09/16/2014 47.8 48.13 46.6377 46.7 392,334
09/15/2014 50.89 50.95 47.95 47.97 701,647
09/12/2014 51.73 51.79 51 51.26 108,882
09/11/2014 51.19 51.78 51.11 51.65 143,473
09/10/2014 51.29 51.91 51.15 51.39 159,372
09/09/2014 51.92 51.95 51.29 51.37 106,227
09/08/2014 52.21 52.395 51.76 52.11 89,224
09/05/2014 52 52.34 51.85 52.24 54,170
09/04/2014 52.21 52.75 52.02 52.13 112,629
09/03/2014 53.5 53.51 52.17 52.24 113,056
09/02/2014 53.13 53.57 52.82 53.26 222,241
08/29/2014 51.15 52.95 51.15 52.76 270,032
08/28/2014 50.97 51.16 50.44 50.99 83,164
08/27/2014 51.35 51.365 50.94 51.09 78,850
08/26/2014 51.16 51.435 50.98 51.21 99,207
08/25/2014 50.91 51.56 50.86 51.12 98,248
08/22/2014 51.04 51.06 50.77 50.82 93,126
08/21/2014 51.29 51.43 50.783 51.13 90,508
08/20/2014 51.17 51.32 50.68 51.17 160,940
08/19/2014 51.18 51.36 50.99 51.19 89,430
08/18/2014 50.81 51.24 50.52 51.19 338,972
08/15/2014 51.42 51.42 50 50.47 317,502
08/14/2014 51.91 52.19 51.25 51.31 128,272
08/13/2014 52.04 52.45 51.69 51.86 148,832
08/12/2014 52.33 52.33 51.76 52.01 123,955
08/11/2014 51.95 52.9 51.86 52.49 174,851
08/08/2014 52.77 52.77 50.821 51.7 209,807
08/07/2014 53.83 54.17 53.26 53.54 118,156
08/06/2014 53.09 54.49 53.09 53.78 167,851
08/05/2014 52.51 53.7 52.21 53.44 245,585
08/04/2014 52.52 52.84 51.86 52.54 195,932
08/01/2014 51.9 52.59 51.46 52.45 292,222
07/31/2014 52.56 52.78 51.82 51.93 156,570
07/30/2014 53.36 53.55 52.64 52.68 90,136
07/29/2014 53.41 53.74 52.66 53.03 116,201
07/28/2014 53.49 53.75 52.97 53.25 144,091
07/25/2014 53.55 53.99 52.9 53.22 158,900
07/24/2014 54.33 55.02 53.73 53.77 92,686
07/23/2014 54.41 54.525 53.85 54.1 88,366
07/22/2014 54.25 54.73 54.02 54.29 93,036
07/21/2014 53.86 54.51 53.47 53.99 121,511
07/18/2014 53.53 54.4875 53.2275 54.24 96,945
07/17/2014 53.74 54.42 53.46 53.61 158,202
07/16/2014 54.27 54.34 53.46 53.79 188,777
07/15/2014 55.18 55.21 54.12 54.15 165,291
07/14/2014 55.49 55.49 54.8 55.23 129,815
07/11/2014 54.68 55.48 54.52 55.12 132,910
07/10/2014 54.18 55 54.0201 54.73 169,534
07/09/2014 55.72 55.75 55.26 55.37 134,569
07/08/2014 55.55 55.84 55.237 55.58 158,653
07/07/2014 56.09 56.09 55.38 55.6 186,902
07/03/2014 55.56 56.38 55.3295 56.13 73,134
07/02/2014 56.11 56.35 55.01 55.28 245,540
07/01/2014 55.52 56.93 55.25 56.35 273,126
06/30/2014 54.61 55.48 54.35 55.35 155,761
06/27/2014 54.31 54.81 54 54.64 274,604
06/26/2014 54.95 54.96 54.17 54.68 134,952
06/25/2014 54.54 55.18 53.965 55.15 146,728
06/24/2014 55.15 56.08 54.54 54.56 161,693
06/23/2014 56.94 57.08 55.41 55.5 146,185
06/20/2014 56.87 56.93 56 56.82 446,759
06/19/2014 56.62 57.35 56.23 56.63 212,119
06/18/2014 56.65 56.81 55.63 56.62 309,290
06/17/2014 55.97 57.29 55.97 56.78 159,874
06/16/2014 56.15 56.345 55.99 56.17 154,153
06/13/2014 55.88 56.44 55.24 56.14 138,297
06/12/2014 55.52 56.05 55.24 55.92 101,858
06/11/2014 56 56.51 55.67 55.74 127,534
06/10/2014 55.58 56.4 55.41 56.1 97,002
06/09/2014 54.11 55.72 54.11 55.63 130,283
06/06/2014 53.94 54.38 53.8 54.15 166,126
06/05/2014 53.18 54.25 52.88 53.87 126,829
06/04/2014 52.49 53.43 52.49 53.23 118,512
06/03/2014 52.6 52.88 52.3 52.68 149,805
06/02/2014 53.51 53.51 52.66 52.71 101,785
05/30/2014 53.48 53.95 53.18 53.55 155,978
05/29/2014 52.38 53.6 52.38 53.35 116,927
05/28/2014 52.72 53.07 52.12 52.31 199,882
05/27/2014 52.28 53.06 51.89 52.67 260,444
05/23/2014 52.61 52.87 52.01 52.16 151,028
05/22/2014 53.07 53.26 51.88 52.61 216,239
05/21/2014 54.54 54.89 51.16 52.84 517,498
05/20/2014 55.19 55.19 54.2 54.66 189,632
05/19/2014 55.22 55.74 54.67 55.3 112,511
05/16/2014 54.28 55.32 54.19 55.27 112,087
05/15/2014 54.64 55.46 53.76 54.44 201,607
05/14/2014 55.15 55.63 54.89 55.04 166,028
05/13/2014 56.25 56.3 55.23 55.25 418,543
05/12/2014 55.67 56.54 55.44 56.32 175,825
05/09/2014 54.86 55.35 54.75 55.33 100,418
05/08/2014 55.02 55.29 54.65 54.96 143,122
05/07/2014 54.63 55.33 54.31 54.95 218,480
05/06/2014 54.6 55.24 54.3 54.48 155,445
05/05/2014 54.14 54.91 53.93 54.68 202,651
05/02/2014 54.49 55.068 53.924 54.51 196,877
05/01/2014 54.4 54.8 53.88 54.54 178,574
04/30/2014 54.06 54.7 53.96 54.57 119,556
04/29/2014 54.09 55.23 54.01 54.33 171,772
04/28/2014 53.66 54.39 53.55 53.94 263,386
04/25/2014 53.31 54.08 53.3 53.54 108,293
04/24/2014 53.99 53.99 53.1903 53.62 178,635
04/23/2014 53.4 54.05 53.352 53.57 131,494
04/22/2014 53.5 54.14 53.18 53.48 115,008
04/21/2014 53.23 53.84 53.01 53.41 183,716
04/17/2014 53.56 53.7 53.01 53.17 153,482
04/16/2014 53.75 54.1 53.38 53.63 90,611
04/15/2014 53.61 54.042 53.05 53.48 146,841
04/14/2014 53.94 54.17 53.35 53.61 146,604
04/11/2014 53.35 53.8745 53.24 53.52 219,269
04/10/2014 53.53 54.18 53.19 53.5 373,773
04/09/2014 54.16 54.43 53.5 54.18 236,222
04/08/2014 53.5 54.71 53.12 53.95 208,022
04/07/2014 53.58 53.96 53 53.31 210,783
04/04/2014 56.01 56.01 53.33 53.56 303,770
04/03/2014 56.15 56.15 55.51 55.82 97,921
04/02/2014 55.57 55.95 55.22 55.94 180,663
04/01/2014 55.86 56.4625 54.65 55.26 398,516
03/31/2014 55.49 56.24 54.92 55.89 182,806
03/28/2014 55.1 56.06 54.58 55.03 233,159
03/27/2014 55.98 56.3 54.42 54.94 224,597
03/26/2014 57.21 57.43 55.78 55.81 125,880
03/25/2014 56.38 56.78 56.2501 56.64 115,745
03/24/2014 56.6 57.31 55.94 56.11 117,067
03/21/2014 56.25 57.1 56.12 56.36 252,367
03/20/2014 55.85 56.15 55.44 55.77 68,750
03/19/2014 56.25 56.78 55.43 55.79 165,865
03/18/2014 56 56.62 56 56.43 142,981
03/17/2014 55.96 56.54 55.73 56.08 165,687
03/14/2014 54.72 55.84 54.5 55.53 217,014
03/13/2014 55.73 56.1 54.43 54.74 220,913
03/12/2014 55.38 55.75 54.81 55.68 260,592
03/11/2014 56.99 57.31 55.04 55.5 312,844
03/10/2014 56.65 57.6 55.83 57.06 240,974
03/07/2014 58.34 58.87 56.28 56.74 382,594
03/06/2014 58.66 58.94 56.786 58.27 650,754
03/05/2014 59.23 60.1 58.01 58.46 403,502
03/04/2014 58.44 59.85 58.1725 58.99 653,299
03/03/2014 57.26 58.36 56.915 57.7 208,915
02/28/2014 57.32 58.37 57.055 57.65 260,002
02/27/2014 56.5 57.23 56.5 57.14 241,529
02/26/2014 56.28 56.98 56 56.62 239,021
02/25/2014 55.87 56.87 55.75 55.99 270,656
02/24/2014 55.68 56.99 55.41 55.87 267,663
02/21/2014 55.87 56.15 55.25 55.39 237,295
02/20/2014 55.3 55.74 54.605 55.59 252,827
02/19/2014 55.54 55.79 54.96 55.13 186,876
02/18/2014 56.48 56.73 55.39 55.79 213,571
02/14/2014 55.85 56.48 54.711 56.32 239,480
02/13/2014 55.72 56.32 55.225 55.92 264,798
02/12/2014 56.15 56.34 55.0818 55.96 641,021
02/11/2014 55.36 56.07 54.58 55.93 415,602
02/10/2014 54.25 55.5 53.85 55.36 710,616
02/07/2014 50.33 54.53 50.33 54.28 359,561
02/06/2014 50.21 50.7 50.1 50.41 182,028
02/05/2014 50.55 51.48 50 50.31 242,619
02/04/2014 49.89 51.2 49.62 50.55 368,148
02/03/2014 51.07 51.52 49.592 49.84 443,744
01/31/2014 50.84 51.7 50.76 51.32 177,313
01/30/2014 52.03 52.074 51.27 51.8 155,587
01/29/2014 51.6 51.83 50.92 51.44 162,566
01/28/2014 52.18 52.32 51.24 52.02 192,882
01/27/2014 53.46 53.54 52 52 285,804
01/24/2014 53.8 54.05 53.23 53.32 115,216
01/23/2014 53.64 54.3972 53.64 54.28 113,923
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?