Universal Corporation (UVV)
NYSE: UVV
· Real-Time Price · USD
52.88
-0.73 (-1.36%)
At close: Aug 14, 2025, 3:59 PM
54.49
3.04%
Pre-market: Aug 15, 2025, 06:10 AM EDT
UVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.51 | 53.51 | 52.64 | 52.91 | 52.91 | -1.31% | 202,983 |
| Aug 13, 2025 | 54.01 | 54.14 | 53.26 | 53.61 | 53.61 | -0.96% | 190,607 |
| Aug 12, 2025 | 53.69 | 54.36 | 53.31 | 54.13 | 54.13 | 1.27% | 240,501 |
| Aug 11, 2025 | 52.50 | 53.74 | 52.18 | 53.45 | 53.45 | 2.06% | 321,712 |
| Aug 8, 2025 | 51.65 | 52.46 | 51.34 | 52.37 | 52.37 | 1.37% | 315,800 |
| Aug 7, 2025 | 53.52 | 53.52 | 50.00 | 51.66 | 51.66 | -5.25% | 584,500 |
| Aug 6, 2025 | 54.24 | 54.63 | 53.96 | 54.52 | 54.52 | 0.98% | 181,930 |
| Aug 5, 2025 | 53.56 | 54.11 | 53.39 | 53.99 | 53.99 | 1.10% | 203,700 |
| Aug 4, 2025 | 54.02 | 54.41 | 53.08 | 53.40 | 53.40 | -1.09% | 201,482 |
| Aug 1, 2025 | 55.00 | 55.10 | 53.96 | 53.99 | 53.99 | -0.88% | 229,638 |
| Jul 31, 2025 | 54.25 | 54.87 | 53.94 | 54.47 | 54.47 | -0.51% | 258,600 |
| Jul 30, 2025 | 55.06 | 55.85 | 54.40 | 54.75 | 54.75 | -0.16% | 328,200 |
| Jul 29, 2025 | 54.29 | 55.00 | 54.06 | 54.84 | 54.84 | 1.44% | 210,450 |
| Jul 28, 2025 | 54.78 | 54.80 | 53.90 | 54.06 | 54.06 | -1.48% | 226,925 |
| Jul 25, 2025 | 55.00 | 55.11 | 54.40 | 54.87 | 54.87 | 0.04% | 206,800 |
| Jul 24, 2025 | 55.53 | 55.53 | 54.80 | 54.85 | 54.85 | -1.67% | 214,729 |
| Jul 23, 2025 | 54.70 | 56.00 | 54.31 | 55.78 | 55.78 | 1.66% | 1,096,118 |
| Jul 22, 2025 | 54.65 | 54.89 | 53.61 | 54.87 | 54.87 | -0.13% | 461,500 |
| Jul 21, 2025 | 54.50 | 55.14 | 54.03 | 54.94 | 54.94 | 0.86% | 259,700 |
| Jul 18, 2025 | 55.43 | 55.43 | 54.27 | 54.47 | 54.47 | -1.82% | 197,800 |