Quantcast

Universal Corporation Common Stock Historical Stock Prices

UVV 
$65.5
*  
0.25
0.38%
Get UVV Alerts
*Delayed - data as of Sep. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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 65.90 66 65.30 65.50 216,469
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
08/13/2018 56.05 57.4 55.655 57.15 280,034
08/10/2018 56.8 57.2 55.75 56.2 322,067
08/09/2018 57.8 57.85 56.875 57 516,425
08/08/2018 69.1 69.4 57.95 58.65 618,151
08/07/2018 67.8 68.3 66.875 68 135,544
08/06/2018 68 68.2 67.3 67.6 112,617
08/03/2018 68.45 68.75 67.3 67.9 111,523
08/02/2018 66.9 68.8 66.75 68.25 88,105
08/01/2018 69.1 69.2 65.742 67.15 155,551
07/31/2018 67.25 69.25 66.1 69.1 223,078
07/30/2018 65.95 67.5 65.95 67.05 128,325
07/27/2018 65.85 66.3 65.25 66 140,825
07/26/2018 66.05 66.95 65.7 66.05 142,771
07/25/2018 66.2 66.6 65.35 65.95 113,735
07/24/2018 66.35 66.45 65.75 66.15 107,357
07/23/2018 65.7 65.95 65.3 65.8 81,739
07/20/2018 65 65.925 64.75 65.7 127,954
07/19/2018 64.1 65.55 62.8 64.8 307,764
07/18/2018 65.1 65.1 64 64.55 123,163
07/17/2018 65.35 66.7 64.35 65.05 185,913
07/16/2018 68.6 68.725 63.88 65.25 352,731
07/13/2018 68.5 69.15 67.875 68.4 99,486
07/12/2018 69.5 70.2 68.3 68.5 206,182
07/11/2018 69.7 70.25 68.85 69.2 159,489
07/10/2018 69.35 69.65 69 69.6 148,547
07/09/2018 69.65 69.95 68.7 69 125,465
07/06/2018 68.8 71.6 68.15 69.6 267,640
07/05/2018 66.95 69.8 66.25 69.7 377,205
07/03/2018 66.5 66.95 66.35 66.5 86,602
07/02/2018 66.05 66.555 65.25 66.4 232,530
06/29/2018 66.45 66.65 64.8 66.05 269,432
06/28/2018 65.9 66.9 65.55 66.5 143,212
06/27/2018 66.5 66.5 64.3 66.05 272,689
06/26/2018 66.5 67.05 66.055 66.55 200,205
06/25/2018 66 66.85 65.5 66.45 213,793
06/22/2018 66.45 66.95 65.55 66.15 323,311
06/21/2018 66.15 66.55 65.4 66 176,610
06/20/2018 65 67 64.8 66.15 273,308
06/19/2018 64.55 65.5 64.55 65.1 214,877
*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