Universal Corporation Historical Stock Prices

UVV 
$51.49
*  
0.02
0.04%
Get UVV Alerts
*Delayed - data as of May 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: 1 Year, From 28-MAY-2014 TO 28-MAY-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  51.43  51.85  51.29  51.49 313,973
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
04/28/2015 47.49 48.26 47.46 48.12 115,091
04/27/2015 47.75 48.13 47.29 47.49 115,242
04/24/2015 47.89 48.22 47.45 47.78 87,475
04/23/2015 47.75 48.23 47.62 47.73 119,778
04/22/2015 47.74 47.97 47.43 47.67 134,873
04/21/2015 47.79 47.97 47.17 47.75 167,184
04/20/2015 47.68 48.23 47.48 47.6 198,092
04/17/2015 46.91 47.57 46.91 47.43 128,546
04/16/2015 47.22 47.67 46.82 47.16 127,202
04/15/2015 47.59 48.19 46.8 47.04 188,857
04/14/2015 47.88 47.89 47.41 47.6 143,753
04/13/2015 47.66 47.94 47.2803 47.85 146,958
04/10/2015 47.11 47.98 46.7403 47.6 326,751
04/09/2015 47.43 47.73 46.55 47.35 269,766
04/08/2015 47.5 47.68 46.9 47.3 182,874
04/07/2015 47.81 47.99 47.38 47.55 161,187
04/06/2015 47.3 47.73 47.29 47.62 172,294
04/02/2015 47.06 47.7 46.97 47.29 108,633
04/01/2015 46.7 46.96 46.02 46.89 213,079
03/31/2015 46.78 47.46 46.62 47.16 221,627
03/30/2015 46.47 47.03 46.17 46.79 129,133
03/27/2015 45.96 46.45 45.61 46.4 147,451
03/26/2015 46.24 46.67 45.52 45.88 133,838
03/25/2015 46.97 47.27 46.19 46.2 105,975
03/24/2015 46.8 46.98 46.53 46.75 149,093
03/23/2015 45.98 47.12 45.95 46.66 192,391
03/20/2015 45.29 46.045 45.01 45.93 716,666
03/19/2015 45.24 45.7 44.82 45 155,234
03/18/2015 45.52 45.59 44.48 45.17 220,287
03/17/2015 45.11 45.6 44.6775 45.55 210,533
03/16/2015 45.8 45.8 44.545 45.15 333,485
03/13/2015 46.18 46.18 45.16 45.75 170,066
03/12/2015 45.66 46.5349 45.66 46.19 157,282
03/11/2015 46.16 46.37 45 45.34 258,822
03/10/2015 46.5 46.58 45.18 46.14 234,653
03/09/2015 48.19 48.24 46.7 46.75 241,510
03/06/2015 47.25 48.05 46.82 48.01 306,581
03/05/2015 48.26 48.26 47.145 47.57 266,769
03/04/2015 47.88 48.18 47.445 48.1 260,524
03/03/2015 48.04 48.56 47.54 47.82 484,029
03/02/2015 48.02 48.191 47.27 48.02 248,967
02/27/2015 48 48.33 47.5 47.91 377,016
02/26/2015 47.19 48 47.16 47.95 232,817
02/25/2015 47.54 47.6 46.93 47.12 189,642
02/24/2015 47.18 47.9 46.585 47.73 195,630
02/23/2015 46.84 47.32 46.45 47.23 217,440
02/20/2015 47.03 47.15 46.32 46.86 160,648
02/19/2015 46.87 47.25 46.8 47.11 169,800
02/18/2015 46.35 46.96 46.1001 46.94 196,560
02/17/2015 45.89 46.61 45.54 46.35 218,528
02/13/2015 46.14 46.315 45.47 45.83 192,945
02/12/2015 45.85 46.33 45.675 46.04 229,471
02/11/2015 45.64 46 45.05 45.5 233,349
02/10/2015 45.89 45.99 44.9007 45.54 299,808
02/09/2015 47.06 47.45 45.07 45.53 434,722
02/06/2015 46 47.2 45.77 46.99 405,650
02/05/2015 44.35 46.235 44.1 46.11 725,226
02/04/2015 43.07 45.231 43.07 44.35 756,423
02/03/2015 41.74 42.68 41.48 42.52 420,666
02/02/2015 40.16 41.69 39.96 41.63 289,893
01/30/2015 40.23 40.6599 39.65 40.16 333,659
01/29/2015 40.13 40.51 39.75 40.4 197,842
01/28/2015 41 41 39.85 40.01 157,165
01/27/2015 40.62 40.98 40.3 40.7 175,477
01/26/2015 40.56 40.95 40 40.92 198,768
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
*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?