Universal Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	52.220	52.220	51.280	51.470	44.583	22
2024-08-08	49.800	52.040	49.800	51.760	44.834	21
2024-08-07	49.790	50.130	49.760	49.810	43.145	91
2024-08-06	50.200	50.200	49.450	49.730	43.076	34
2024-08-05	50.970	51.090	49.539	49.920	43.240	331
2024-08-02	52.150	52.450	50.975	51.278	44.417	32
2024-08-01	53.000	53.800	51.660	51.660	44.748	198
2024-07-31	53.480	53.480	52.780	53.150	46.038	16
2024-07-30	53.650	54.000	53.030	53.480	46.324	54
2024-07-29	53.560	54.290	52.880	52.880	45.804	19
2024-07-26	53.000	53.970	53.000	53.910	46.696	142
2024-07-25	54.220	54.220	52.950	53.466	46.311	121
2024-07-24	52.108	52.251	52.108	52.165	45.185	240
2024-07-23	51.371	51.578	51.371	51.578	44.676	16
2024-07-22	50.990	50.990	50.900	50.930	44.115	63
2024-07-19	50.500	51.060	50.500	51.060	44.228	74
2024-07-18	51.010	52.110	50.500	51.360	44.488	379
2024-07-17	48.850	50.800	48.850	50.678	43.897	330
2024-07-16	49.500	49.500	48.990	49.200	42.617	179
2024-07-15	49.250	49.440	49.090	49.090	42.521	240
2024-07-12	48.720	49.580	48.010	48.960	42.409	208
2024-07-11	47.517	48.318	47.500	48.318	41.853	860
2024-07-10	46.733	47.120	46.733	46.990	40.702	29
2024-07-09	46.380	46.720	46.380	46.720	40.469	15
2024-07-08	47.550	47.550	46.890	46.893	40.618	56
2024-07-05	48.109	48.130	47.050	47.800	40.702	133
2024-07-03	48.420	48.420	48.005	48.005	40.877	109
2024-07-02	47.878	48.190	47.550	47.914	40.800	35
2024-07-01	48.990	48.990	47.817	48.040	40.907	106
2024-06-28	48.140	48.140	46.970	47.520	40.464	6
2024-06-27	48.990	48.990	47.766	47.766	40.673	40
2024-06-26	47.980	47.980	47.390	47.390	40.353	75
2024-06-25	48.030	48.360	47.610	47.970	40.847	11
2024-06-24	48.250	48.528	48.121	48.528	41.322	115
2024-06-21	47.380	48.309	47.380	48.309	41.136	159
2024-06-20	47.463	48.250	47.400	47.420	40.379	64
2024-06-18	46.750	47.012	46.750	46.957	39.985	8
2024-06-17	46.445	46.770	46.230	46.690	39.757	94
2024-06-14	47.000	47.000	45.175	46.590	39.672	51
2024-06-12	47.630	47.720	47.310	47.480	40.430	93
2024-06-11	46.880	46.880	46.700	46.700	39.766	159
2024-06-10	46.730	46.940	46.000	46.890	39.928	90
2024-06-07	47.020	47.160	47.000	47.160	40.157	2
2024-06-06	47.423	47.500	47.210	47.230	40.217	36
2024-06-05	47.990	47.990	47.080	47.238	40.224	26
2024-06-04	47.220	47.430	46.920	47.070	40.081	21
2024-06-03	48.040	48.070	46.810	47.090	40.098	97
2024-05-31	48.300	48.300	47.290	47.700	40.617	43
2024-05-30	46.969	47.390	46.860	47.290	40.268	107
2024-05-29	46.660	47.710	46.660	46.800	39.851	237
2024-05-28	46.135	47.330	45.500	46.920	39.953	375
2024-05-24	47.130	47.870	45.980	46.200	39.340	600
2024-05-23	48.180	50.600	45.780	45.810	39.008	1,712
2024-05-22	52.810	53.035	52.810	52.970	45.105	33
2024-05-21	53.580	53.700	52.805	52.805	44.964	112
2024-05-20	53.620	54.460	53.510	53.590	45.633	40
2024-05-17	54.530	54.530	54.200	54.210	46.161	5
2024-05-16	53.665	54.040	53.520	54.040	46.016	153
2024-05-15	54.275	54.500	53.760	53.820	45.829	184
2024-05-14	54.470	54.470	54.190	54.190	46.144	9

← NewerPage 10 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.8300 USD
2026-07-13	0.8300 USD
2026-04-15	0.8200 USD
2026-01-12	0.8200 USD
2025-10-10	0.8200 USD
2025-07-14	0.8200 USD
2025-04-14	0.8100 USD
2025-01-13	0.8100 USD
2024-10-11	0.8100 USD
2024-07-08	0.8100 USD
2024-04-05	0.8000 USD
2024-01-05	0.8000 USD
2023-10-05	0.8000 USD
2023-07-07	0.8000 USD
2023-04-06	0.7900 USD
2023-01-06	0.7900 USD
2022-10-06	0.7900 USD
2022-07-08	0.7900 USD
2022-04-08	0.7800 USD
2022-01-07	0.7800 USD
2021-10-07	0.7800 USD
2021-07-09	0.7800 USD
2021-04-09	0.7700 USD
2021-01-08	0.7700 USD
2020-10-08	0.7700 USD
2020-07-10	0.7700 USD
2020-04-09	0.7600 USD
2020-01-10	0.7600 USD
2019-10-04	0.7600 USD
2019-07-05	0.7600 USD
2019-04-05	0.7500 USD
2019-01-04	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.