Universal Corporation Historical Stock Prices

UVV 
$52.76
*  
1.77
3.47%
Get UVV Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading UVV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UVV After Hours
 
 
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 for next time

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

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.69  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
01/22/2014 54.04 54.435 53.7 53.83 114,615
01/21/2014 54.24 54.46 53.8 54.1 121,344
01/17/2014 53.82 54.05 53.52 53.75 76,106
01/16/2014 54.04 54.17 53.55 54.06 240,103
01/15/2014 53.36 54.19 52.71 53.97 451,068
01/14/2014 53.09 54.02 52.88 53.1 127,261
01/13/2014 53.31 53.955 52.68 53.09 168,837
01/10/2014 53.42 53.74 52.86 53.27 167,681
01/09/2014 53.75 53.88 52.86 53.16 376,435
01/08/2014 53.61 53.94 53 53.94 317,444
01/07/2014 52.92 53.8 52.52 53.43 178,828
01/06/2014 53.41 53.56 52.52 52.59 141,558
01/03/2014 52.86 53.21 52.59 53.12 130,332
01/02/2014 54.5 54.5 52.4 52.66 241,777
12/31/2013 54.54 54.9 54.18 54.6 120,525
12/30/2013 54.09 54.36 53.78 54.31 98,047
12/27/2013 54.4 54.48 53.75 54.01 112,739
12/26/2013 54.43 54.7 53.505 54.15 97,893
12/24/2013 53.57 54.64 53.57 54.07 70,376
12/23/2013 53.53 54.03 53.32 53.89 146,394
12/20/2013 52.62 53.35 52.53 53.17 828,221
12/19/2013 52.93 53.27 52.385 52.6 202,171
12/18/2013 51.96 53.19 51.77 52.93 193,864
12/17/2013 52.28 52.28 51.46 51.95 192,076
12/16/2013 51.54 52.54 51.47 52.41 283,637
12/13/2013 50.58 51.07 50.1 51.06 143,316
12/12/2013 50.82 50.82 50.25 50.36 138,971
12/11/2013 51.37 51.406 50.38 50.68 213,039
12/10/2013 51.27 51.5381 50.59 51.14 182,043
12/09/2013 53.11 53.36 51.27 51.42 177,629
12/06/2013 51.7 53.23 51.63 53.02 234,638
12/05/2013 51.58 51.58 50.68 51.08 291,215
12/04/2013 50.89 51.95 50.86 51.71 139,102
12/03/2013 51.11 51.41 50.77 50.99 316,865
12/02/2013 52.34 52.5 51 51.35 220,053
11/29/2013 51.96 52.84 51.91 52.16 108,631
11/27/2013 51 51.43 50.78 51.32 130,990
11/26/2013 50.77 51.41 50.77 50.91 174,790
11/25/2013 51.11 51.44 50.66 50.84 176,260
11/22/2013 51.22 51.76 50.83 51.01 127,629
11/21/2013 51.3 51.74 50.21 51.09 306,204
11/20/2013 51.01 51.72 50.818 51.06 128,276
11/19/2013 50.61 51.65 50 50.95 428,546
11/18/2013 50.81 50.85 50.12 50.65 441,421
11/15/2013 50.69 51.51 49.77 50.78 302,177
11/14/2013 51.57 51.799 50.65 50.79 145,353
11/13/2013 50.49 51.5 50.14 51.48 87,787
11/12/2013 50.73 50.98 50.26 50.68 111,222
11/11/2013 50.5 50.95 50.48 50.74 150,458
11/08/2013 50.21 50.52 49.81 50.48 213,957
11/07/2013 53.61 53.93 50.02 50.06 417,984
11/06/2013 53.62 54.4299 53.31 53.69 127,502
11/05/2013 52.93 54.25 52.64 53.71 171,424
11/04/2013 52.94 53.12 52.52 53.01 116,362
11/01/2013 53.12 53.805 52.314 52.64 197,415
10/31/2013 53.91 54.41 53 53.03 164,953
10/30/2013 54.47 54.67 53.82 53.93 96,187
10/29/2013 54.09 54.45 53.85 54.4 92,957
10/28/2013 52.77 54 52.1025 53.85 126,173
10/25/2013 53.11 53.11 52.38 52.75 97,936
10/24/2013 52.99 53.21 52.34 52.84 136,943
10/23/2013 52.17 52.89 52.01 52.8 100,866
10/22/2013 52.61 52.925 52.11 52.29 192,012
10/21/2013 52.38 53.3 52 52.55 133,966
10/18/2013 51.8 52.24 51.554 52.2 187,091
10/17/2013 51.21 52.02 51.21 51.71 223,572
10/16/2013 51.2 51.46 50.6 51.25 379,526
10/15/2013 51.41 51.67 50.66 50.78 145,193
10/14/2013 51.32 51.71 51.17 51.69 107,601
10/11/2013 50.69 51.775 50.19 51.69 107,062
10/10/2013 50.36 51.21 50.162 50.83 162,992
10/09/2013 50.7 50.83 50 50.17 159,208
10/08/2013 50.85 51.23 50.26 50.45 184,158
10/07/2013 51 51.36 50.59 50.77 109,990
10/04/2013 51.45 51.67 51.14 51.27 174,232
10/03/2013 51.64 51.89 51.24 51.48 197,638
10/02/2013 51.06 51.9399 50.88 51.61 197,871
10/01/2013 51.08 51.65 50.84 51.16 267,017
09/30/2013 51 51.26 50.84 50.93 159,626
09/27/2013 51.17 51.69 51.04 51.28 138,719
09/26/2013 51.25 51.86 51.25 51.47 126,629
09/25/2013 52.05 52.06 51.205 51.27 177,688
09/24/2013 52.58 52.58 51.78 51.83 160,310
09/23/2013 52.14 52.5802 52.03 52.32 137,827
09/20/2013 52.7 52.73 52.02 52.02 266,325
09/19/2013 52.91 53.4 52.105 52.41 87,016
09/18/2013 51.71 52.79 51.26 52.66 186,822
09/17/2013 51.66 52.14 51.4 51.58 199,340
09/16/2013 51.88 52.25 51.48 51.52 224,542
09/13/2013 52.51 52.66 51.05 51.45 376,317
09/12/2013 51.51 53.33 51.51 52.02 416,023
09/11/2013 50.17 50.74 50.17 50.38 119,378
09/10/2013 50.25 50.415 50.01 50.28 176,740
09/09/2013 49.15 50.03 49 49.82 219,242
09/06/2013 49.38 49.38 48.66 48.91 154,760
09/05/2013 49.29 49.69 48.48 49.07 210,433
09/04/2013 48.78 49.28 48.5101 49.05 177,412
09/03/2013 49.54 49.62 48.52 48.85 302,709
08/30/2013 49.79 49.83 48.76 49.02 327,823
08/29/2013 49.37 50.12 49.37 49.84 403,461
08/28/2013 49.35 49.65 49.11 49.26 204,565
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?