Quantcast

Universal Corporation Common Stock Historical Stock Prices

UVV 
$66.8
*  
0.07
0.1%
Get UVV Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading UVV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    UVV Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 67.33 67.59 66.14 66.80 244,671
11/14/2018 67.17 67.59 66.14 66.8 243,139
11/13/2018 68.65 68.65 66.34 66.73 158,279
11/12/2018 68.25 69.01 67.71 68.1 183,126
11/09/2018 72.55 76.98 67.76 68.5 474,566
11/08/2018 69.66 69.9 68.045 69 200,532
11/07/2018 69.22 70.71 69.113 69.91 166,264
11/06/2018 67.89 69.31 67.4474 69.19 122,386
11/05/2018 67.7 68.62 67.7 68.03 137,274
11/02/2018 67.02 68.3699 67.02 67.68 131,712
11/01/2018 67.87 68.93 67.09 67.11 103,812
10/31/2018 69.25 69.25 67.83 67.86 111,521
10/30/2018 67.98 69.34 67.695 68.98 93,649
10/29/2018 67.97 69.14 67.81 67.94 112,482
10/26/2018 67.92 68.68 67.2616 67.7 122,832
10/25/2018 68 68.5 66.58 68.26 128,664
10/24/2018 67.89 68.81 67.82 68 139,454
10/23/2018 67.38 68.53 65.9517 67.75 141,816
10/22/2018 68.62 69.16 67.38 67.6 128,701
10/19/2018 68.02 68.59 67.92 68.35 125,297
10/18/2018 67.93 68.57 67.6 67.7 96,276
10/17/2018 66.32 68.15 66.32 68 154,797
10/16/2018 65.18 66.48 63.79 66.35 118,156
10/15/2018 64.29 66.5 64.29 65.29 91,656
10/12/2018 65.55 65.81 64.0717 64.28 102,633
10/11/2018 65.54 66.96 64.9 65.1 128,460
10/10/2018 66.18 67.68 65.48 65.55 227,222
10/09/2018 66.33 68.57 66.14 66.25 295,345
10/08/2018 64.4 66.7 64.31 66.33 144,801
10/05/2018 64.05 64.6 63.49 64.32 144,815
10/04/2018 65.41 65.43 64.01 64.86 151,529
10/03/2018 65.05 66.08 64.4 65.51 119,690
10/02/2018 64.56 65.01 63.99 64.83 119,095
10/01/2018 65.14 65.62 64.25 64.64 95,469
09/28/2018 65.2 66 64.8 65 155,346
09/27/2018 65.2 66.1 65.05 65.15 126,247
09/26/2018 65.6 65.7 64.7 65.05 149,049
09/25/2018 64.2 65.55 64.2 65.45 97,346
09/24/2018 67.05 67.05 64.1 64.2 153,234
09/21/2018 67.25 67.9 66.53 67.25 429,099
09/20/2018 65.75 67.3 65.35 67.25 298,410
09/19/2018 65.3 66 65.3 65.5 216,969
09/18/2018 64.4 65.5 64 65.25 91,433
09/17/2018 64 64.75 63.65 64.35 80,928
09/14/2018 63.25 64.55 61.9 64 96,782
09/13/2018 63.4 63.45 62.35 63.15 96,322
09/12/2018 60.2 63.3 60.2 63.2 132,173
09/11/2018 59.8 60.75 59.15 60.15 116,646
09/10/2018 60.3 60.7 59.6 59.9 76,102
09/07/2018 59.5 60.25 59.15 60.15 151,768
09/06/2018 59.7 60.194 59.15 59.6 214,681
09/05/2018 59.5 59.8 58.75 59.65 123,530
09/04/2018 59.7 60.325 59.225 59.55 95,032
08/31/2018 59.35 59.8 59.1 59.8 148,724
08/30/2018 59.1 59.65 59.1 59.3 120,618
08/29/2018 59.55 59.55 58.65 59.25 155,427
08/28/2018 59.65 59.7 59.15 59.45 94,408
08/27/2018 59.95 60.45 59.4 59.55 93,361
08/24/2018 60.2 60.375 59.5 59.9 186,279
08/23/2018 60.55 60.75 60 60.2 167,056
08/22/2018 60.3 60.8 59.7 60.55 101,706
08/21/2018 60.3 60.4 59.3 60.35 143,350
08/20/2018 59.95 60.15 59.4 60.15 237,476
08/17/2018 58.8 59.9 58.5 59.7 359,298
08/16/2018 59.7 59.7 58.35 58.85 170,644
08/15/2018 57.55 59.6 57.55 59.35 292,137
08/14/2018 57.5 58.35 57.15 58.1 176,817
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UVV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio