Universal Corporation (UVV) Historical Stock Data
53.15 ↓0.69 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVV is down -0.04% a day on average. There have been 16 days where Universal Corporation closed green and 14 days where UVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 53.82 | 53.15 | ↓$0.67 (-1.24%) | 52.86 | 54.17 | 165.18K |
| 2025-12-19 | 54.25 | 53.84 | ↓$0.41 (-0.76%) | 53.75 | 54.59 | 109.14K |
| 2025-12-18 | 54.71 | 54.55 | ↓$0.16 (-0.29%) | 54.44 | 55.10 | 176.31K |
| 2025-12-17 | 54.50 | 55.13 | ↑$0.63 (1.16%) | 54.32 | 55.13 | 156.88K |
| 2025-12-16 | 54.63 | 54.49 | ↓$0.14 (-0.26%) | 54.29 | 55.00 | 160.79K |
| 2025-12-15 | 54.00 | 54.70 | ↑$0.70 (1.30%) | 53.70 | 54.97 | 141.63K |
| 2025-12-12 | 53.74 | 53.96 | ↑$0.22 (0.41%) | 53.49 | 53.97 | 140.23K |
| 2025-12-11 | 53.49 | 53.48 | ↓$0.01 (-0.02%) | 53.19 | 54.15 | 110.01K |
| 2025-12-10 | 52.80 | 53.12 | ↑$0.32 (0.61%) | 52.78 | 53.27 | 156.85K |
| 2025-12-09 | 52.34 | 52.80 | ↑$0.46 (0.88%) | 52.26 | 53.11 | 109.95K |
| 2025-12-08 | 52.22 | 52.24 | ↑$0.02 (0.04%) | 51.87 | 52.94 | 106.72K |
| 2025-12-05 | 52.11 | 52.25 | ↑$0.14 (0.27%) | 52.11 | 52.64 | 93.28K |
| 2025-12-04 | 52.81 | 52.25 | ↓$0.56 (-1.06%) | 52.03 | 53.11 | 99.42K |
| 2025-12-03 | 53.23 | 52.76 | ↓$0.47 (-0.88%) | 52.62 | 53.25 | 80.58K |
| 2025-12-02 | 52.78 | 53.00 | ↑$0.22 (0.42%) | 52.50 | 53.11 | 102.38K |
| 2025-12-01 | 52.72 | 52.79 | ↑$0.07 (0.13%) | 52.30 | 52.89 | 140.67K |
| 2025-11-28 | 52.61 | 52.76 | ↑$0.15 (0.29%) | 52.34 | 52.87 | 104.29K |
| 2025-11-26 | 52.59 | 52.61 | ↑$0.02 (0.04%) | 52.59 | 53.46 | 289.96K |
| 2025-11-25 | 52.27 | 52.83 | ↑$0.56 (1.07%) | 52.27 | 53.39 | 195.68K |
| 2025-11-24 | 52.82 | 51.77 | ↓$1.05 (-1.99%) | 51.74 | 53.09 | 273.61K |
| 2025-11-21 | 52.55 | 53.00 | ↑$0.45 (0.86%) | 52.52 | 53.43 | 164.60K |
| 2025-11-20 | 52.71 | 52.51 | ↓$0.20 (-0.38%) | 52.46 | 53.05 | 137.69K |
| 2025-11-19 | 52.77 | 52.74 | ↓$0.03 (-0.06%) | 52.50 | 52.98 | 96.49K |
| 2025-11-18 | 52.51 | 52.99 | ↑$0.48 (0.91%) | 52.25 | 53.09 | 102.43K |
| 2025-11-17 | 53.04 | 52.17 | ↓$0.87 (-1.64%) | 52.11 | 53.17 | 103.31K |
| 2025-11-14 | 52.88 | 52.92 | ↑$0.04 (0.08%) | 52.01 | 53.22 | 126.61K |
| 2025-11-13 | 53.29 | 52.93 | ↓$0.36 (-0.68%) | 52.70 | 53.72 | 127.89K |
| 2025-11-12 | 53.62 | 53.24 | ↓$0.38 (-0.71%) | 53.17 | 54.07 | 80.88K |
| 2025-11-11 | 53.23 | 53.64 | ↑$0.41 (0.77%) | 53.02 | 53.95 | 122.03K |
| 2025-11-10 | 53.08 | 52.76 | ↓$0.32 (-0.60%) | 52.00 | 53.08 | 225.06K |
Create an account or log in to view more rows.
$UVV this board is on fire
$UVV C'mon
do a spike!!
$UVV I do it for the thrills!
$UVV Holding
$UVV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$UVV yeah we're going green today
$UVV over a thousand shares in now
$UVV how much did you make this past week?
$UVV Moon soon
$UVV keep inchin