Quantcast

Historical Stock Prices

UVV 
$56.87
*  
0.02
0.04%
Get UVV Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 57.19 57.49 56.64 56.87 217,210
01/17/2019 56.21 57.43 56.21 56.85 168,261
01/16/2019 55.72 56.82 55.72 56.39 144,975
01/15/2019 55.65 56.56 55.62 55.85 92,072
01/14/2019 54.85 55.92 54.35 55.66 254,111
01/11/2019 54.43 55.29 54.37 54.88 188,706
01/10/2019 55.03 55.4 54.16 54.37 93,366
01/09/2019 55.02 55.78 54.66 55.03 133,927
01/08/2019 55.5 55.87 54.9125 55 199,902
01/07/2019 54.99 55.45 54.25 54.89 112,332
01/04/2019 54.5 55.6 54.16 55.08 197,122
01/03/2019 54.53 55.73 53.8507 54.5 188,761
01/02/2019 53.55 55.21 52.6 54.8 196,019
12/31/2018 55.12 55.12 53.51 54.15 116,998
12/28/2018 54.31 55.7 53.93 54.82 131,133
12/27/2018 53.9 54.8 53.03 54.63 167,191
12/26/2018 54.95 55.3 53.44 54.4 239,789
12/24/2018 55.92 56.1 54.48 54.71 97,176
12/21/2018 57.38 57.84 55.85 56.43 461,367
12/20/2018 57.6 58.41 57.075 57.6 201,656
12/19/2018 58.04 59.57 57.28 57.59 293,605
12/18/2018 58.93 59 57.92 57.95 300,712
12/17/2018 61.4 61.99 58.57 59.03 261,169
12/14/2018 63.01 63.17 61.02 61.46 162,941
12/13/2018 64 64.67 62.78 63.5 123,835
12/12/2018 63.81 65.31 63.81 64.58 152,552
12/11/2018 62.85 63.79 62.62 63.36 92,221
12/10/2018 62.83 63.45 61.95 62.47 102,730
12/07/2018 63.22 64.59 62.14 62.66 152,372
12/06/2018 62.4 63.43 61.58 63.15 197,268
12/04/2018 64.65 65.76 62.19 62.72 239,681
12/03/2018 63.66 64.92 62.85 64.55 232,117
11/30/2018 63.27 63.855 62.86 63.4 255,154
11/29/2018 64.24 64.78 63.33 63.43 106,974
11/28/2018 62.98 64.58 62.52 64.13 155,852
11/27/2018 64.32 64.49 62.27 62.96 142,473
11/26/2018 65.13 65.13 63.88 64.5 132,902
11/23/2018 64.69 66.05 64.67 65.1 47,234
11/21/2018 66.27 66.27 64.635 64.65 130,383
11/20/2018 66.66 67.67 66.1277 66.35 129,583
11/19/2018 66.87 68 66.18 66.79 127,511
11/16/2018 66.98 67.43 65.91 66.89 214,950
11/15/2018 66.5 67.35 66.36 66.98 192,355
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
*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?

Smart Portfolio