Universal Corporation (UVV) Historical Stock Data
54.63 ↑0.18 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVV is up 0.21% a day on average. There have been 19 days where Universal Corporation closed green and 11 days where UVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.56 | 54.63 | ↑$1.07 (2.00%) | 53.54 | 55.28 | 594.08K |
| 2024-12-19 | 54.79 | 54.45 | ↓$0.34 (-0.62%) | 53.74 | 55.43 | 207.73K |
| 2024-12-18 | 56.56 | 54.99 | ↓$1.57 (-2.78%) | 54.86 | 57.06 | 178.08K |
| 2024-12-17 | 57.01 | 56.35 | ↓$0.66 (-1.16%) | 55.58 | 57.68 | 153.84K |
| 2024-12-16 | 56.26 | 57.27 | ↑$1.01 (1.80%) | 56.23 | 57.43 | 138.65K |
| 2024-12-13 | 56.34 | 56.48 | ↑$0.14 (0.25%) | 55.58 | 56.53 | 87.92K |
| 2024-12-12 | 56.39 | 56.42 | ↑$0.03 (0.05%) | 56.04 | 56.65 | 86.41K |
| 2024-12-11 | 57.18 | 56.29 | ↓$0.89 (-1.56%) | 56.26 | 57.32 | 143.10K |
| 2024-12-10 | 56.30 | 56.75 | ↑$0.45 (0.80%) | 56.30 | 57.38 | 127.23K |
| 2024-12-09 | 57.04 | 56.54 | ↓$0.50 (-0.88%) | 56.46 | 57.23 | 100.92K |
| 2024-12-06 | 56.93 | 56.36 | ↓$0.57 (-1.00%) | 56.06 | 57.34 | 73.23K |
| 2024-12-05 | 56.43 | 56.86 | ↑$0.43 (0.76%) | 56.35 | 57.12 | 108.82K |
| 2024-12-04 | 55.67 | 56.32 | ↑$0.65 (1.17%) | 55.22 | 56.42 | 117.54K |
| 2024-12-03 | 57.11 | 55.94 | ↓$1.17 (-2.05%) | 55.72 | 57.17 | 91.57K |
| 2024-12-02 | 56.81 | 57.18 | ↑$0.37 (0.65%) | 56.06 | 57.42 | 137.04K |
| 2024-11-29 | 57.02 | 57.12 | ↑$0.10 (0.18%) | 56.54 | 57.29 | 103.59K |
| 2024-11-27 | 57.01 | 56.64 | ↓$0.37 (-0.65%) | 56.14 | 57.47 | 292.89K |
| 2024-11-26 | 57.76 | 56.59 | ↓$1.17 (-2.03%) | 56.42 | 57.95 | 160.38K |
| 2024-11-25 | 57.73 | 57.99 | ↑$0.26 (0.45%) | 57.72 | 59.13 | 187.53K |
| 2024-11-22 | 55.95 | 57.09 | ↑$1.14 (2.04%) | 55.95 | 57.55 | 158.07K |
| 2024-11-21 | 55.11 | 55.68 | ↑$0.57 (1.03%) | 55.03 | 56.16 | 255.27K |
| 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 |
Create an account or log in to view more rows.
$UVV bears haha
$UVV BUY BUY BUY BUY
$UVV bounce it!!
$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