Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	54.500	54.500	53.600	54.000	45.982	143
2024-05-10	53.969	54.000	53.817	53.817	45.826	18
2024-05-09	53.620	53.620	53.405	53.490	45.548	48
2024-05-08	52.970	53.430	52.500	53.270	45.360	148
2024-05-07	53.570	53.650	53.340	53.340	45.420	3
2024-05-03	53.260	53.340	52.945	53.056	45.178	54
2024-05-02	52.500	53.138	52.325	52.930	45.071	25
2024-05-01	51.640	52.150	51.240	51.970	44.253	32
2024-04-30	51.680	51.680	51.130	51.270	43.657	27
2024-04-29	51.140	51.620	50.810	51.620	43.955	42
2024-04-26	50.771	51.430	50.771	50.780	43.240	11
2024-04-25	51.871	52.290	50.920	51.040	43.461	13
2024-04-24	51.275	51.940	51.162	51.940	44.228	378
2024-04-23	51.140	52.240	51.140	52.074	44.341	344
2024-04-22	51.301	51.460	51.070	51.120	43.529	708
2024-04-19	50.770	51.000	50.450	50.889	43.333	76
2024-04-18	49.910	50.570	49.910	50.270	42.806	19
2024-04-17	49.749	50.138	49.660	49.660	42.286	94
2024-04-16	48.897	49.750	48.897	49.750	42.363	330
2024-04-15	48.980	49.660	48.490	49.660	42.286	84
2024-04-12	49.142	49.142	48.632	48.660	41.435	150
2024-04-11	48.990	48.990	48.990	48.990	41.716	1
2024-04-10	49.720	49.720	48.220	48.240	41.077	227
2024-04-09	50.740	50.770	50.320	50.730	43.197	8
2024-04-08	48.595	50.400	48.595	50.330	42.857	315
2024-04-05	49.453	49.490	48.000	48.080	40.941	177
2024-04-04	50.960	50.960	50.606	50.606	42.410	9
2024-04-03	50.770	50.770	50.485	50.485	42.309	181
2024-04-02	50.800	50.800	50.690	50.740	42.523	34
2024-03-28	51.740	52.139	51.350	52.139	43.695	181
2024-03-27	51.190	51.440	51.190	51.440	43.109	65
2024-03-26	50.320	50.672	50.000	50.200	42.070	112
2024-03-25	51.310	51.310	50.360	50.434	42.266	113
2024-03-22	52.120	52.120	50.777	50.820	42.590	303
2024-03-21	51.590	52.520	51.280	51.826	43.433	813
2024-03-20	51.100	51.100	50.618	50.618	42.420	48
2024-03-19	51.540	51.540	50.665	50.830	42.598	98
2024-03-18	51.405	51.540	50.980	51.540	43.193	27
2024-03-15	49.240	50.480	49.240	50.090	41.978	12
2024-03-14	50.770	50.770	49.940	49.940	41.852	21
2024-03-13	50.610	51.315	50.610	51.315	43.005	32
2024-03-12	50.160	50.550	50.000	50.550	42.364	161
2024-03-11	51.040	51.040	50.350	50.350	42.196	45
2024-03-08	50.505	51.010	50.505	50.648	42.446	33
2024-03-07	49.805	50.360	49.590	49.970	41.878	52
2024-03-06	48.890	49.150	48.760	49.150	41.190	4
2024-03-05	48.150	48.710	48.150	48.710	40.822	50
2024-03-04	48.670	48.670	47.430	47.950	40.185	52
2024-03-01	48.130	48.419	47.450	48.410	40.570	571
2024-02-29	47.990	48.500	47.908	47.908	40.150	9
2024-02-28	47.637	48.320	47.637	48.000	40.227	97
2024-02-27	49.272	49.570	48.600	48.800	40.897	45
2024-02-26	49.390	49.590	48.970	49.160	41.199	89
2024-02-23	49.645	49.715	49.645	49.715	41.664	45
2024-02-22	49.690	49.736	48.860	49.012	41.074	27
2024-02-21	49.630	49.880	49.460	49.460	41.450	1,015
2024-02-20	49.610	50.650	49.280	50.008	41.910	106
2024-02-16	50.855	51.010	49.640	49.680	41.634	151
2024-02-15	50.505	50.900	49.980	50.900	42.657	41
2024-02-14	50.760	51.160	49.810	49.810	41.743	14

← NewerPage 11 of 17 · 1,000 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.