Universal Corporation (UVV) Historical Stock Data
54.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVV is up 0.15% a day on average. There have been 14 days where Universal Corporation closed green and 16 days where UVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.74 | 54.89 | ↑$0.15 (0.27%) | 54.23 | 54.91 | 98.51K |
| 2024-11-19 | 55.17 | 54.91 | ↓$0.26 (-0.47%) | 54.54 | 55.49 | 93.42K |
| 2024-11-18 | 54.87 | 55.34 | ↑$0.47 (0.86%) | 54.59 | 55.55 | 192.61K |
| 2024-11-15 | 53.70 | 54.45 | ↑$0.75 (1.40%) | 53.65 | 54.64 | 128.79K |
| 2024-11-14 | 53.92 | 53.31 | ↓$0.61 (-1.13%) | 52.85 | 54.54 | 134.06K |
| 2024-11-13 | 53.21 | 53.63 | ↑$0.42 (0.79%) | 52.48 | 53.73 | 151.91K |
| 2024-11-12 | 50.37 | 52.89 | ↑$2.52 (5.00%) | 50.05 | 53.89 | 201.60K |
| 2024-11-11 | 53.50 | 53.56 | ↑$0.06 (0.11%) | 53.38 | 54.15 | 113.34K |
| 2024-11-08 | 52.50 | 53.08 | ↑$0.58 (1.10%) | 52.00 | 53.38 | 169.86K |
| 2024-11-07 | 53.56 | 52.05 | ↓$1.51 (-2.82%) | 52.00 | 53.99 | 132.70K |
| 2024-11-06 | 53.73 | 53.65 | ↓$0.08 (-0.15%) | 53.10 | 54.86 | 213.68K |
| 2024-11-05 | 51.40 | 52.26 | ↑$0.86 (1.67%) | 51.21 | 52.35 | 125.18K |
| 2024-11-04 | 51.20 | 51.35 | ↑$0.15 (0.29%) | 50.52 | 51.43 | 146.80K |
| 2024-11-01 | 51.14 | 51.09 | ↓$0.05 (-0.10%) | 50.58 | 51.99 | 126.41K |
| 2024-10-31 | 51.28 | 50.92 | ↓$0.36 (-0.70%) | 50.89 | 51.99 | 157.85K |
| 2024-10-30 | 49.95 | 50.90 | ↑$0.95 (1.90%) | 49.88 | 51.07 | 137.50K |
| 2024-10-29 | 49.97 | 49.79 | ↓$0.18 (-0.36%) | 49.55 | 50.15 | 100.57K |
| 2024-10-28 | 50.34 | 50.05 | ↓$0.29 (-0.58%) | 49.82 | 50.81 | 128.85K |
| 2024-10-25 | 50.33 | 49.90 | ↓$0.43 (-0.85%) | 49.65 | 50.49 | 100.11K |
| 2024-10-24 | 50.36 | 50.21 | ↓$0.15 (-0.30%) | 49.57 | 50.43 | 95.73K |
| 2024-10-23 | 50.50 | 50.29 | ↓$0.21 (-0.42%) | 49.95 | 50.64 | 156.21K |
| 2024-10-22 | 49.91 | 50.88 | ↑$0.97 (1.94%) | 49.90 | 50.94 | 131.85K |
| 2024-10-21 | 50.40 | 49.67 | ↓$0.73 (-1.45%) | 49.66 | 50.60 | 120.21K |
| 2024-10-18 | 51.08 | 50.38 | ↓$0.70 (-1.37%) | 50.25 | 51.14 | 93.02K |
| 2024-10-17 | 50.93 | 51.36 | ↑$0.43 (0.84%) | 50.50 | 51.59 | 195.17K |
| 2024-10-16 | 50.60 | 51.02 | ↑$0.42 (0.83%) | 50.26 | 51.19 | 87.16K |
| 2024-10-15 | 49.98 | 50.10 | ↑$0.12 (0.24%) | 49.95 | 50.74 | 111.79K |
| 2024-10-14 | 50.43 | 49.99 | ↓$0.44 (-0.87%) | 49.98 | 50.47 | 91.69K |
| 2024-10-11 | 50.87 | 50.60 | ↓$0.27 (-0.53%) | 50.43 | 51.33 | 120K |
| 2024-10-10 | 51.75 | 51.44 | ↓$0.31 (-0.60%) | 51.38 | 51.95 | 182.23K |
Create an account or log in to view more rows.
$UVV hello
please hold.
$UVV over a thousand shares in now
$UVV whelp. you win this round. goodluck
$UVV 50% chance this will go up or down. I am a professional guys.
$UVV Hold on to your Butts.
$UVV prepare your cash to buy dip
$UVV gimme gimme
$UVV I warned you all fairly you morons.
$UVV never selling
$UVV day trade is ok to buy here but sell later