Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	51.950	51.950	50.770	50.972	42.717	43
2024-02-12	53.920	53.920	51.960	53.100	44.501	68
2024-02-09	52.875	53.700	51.990	52.120	43.679	12
2024-02-08	55.000	56.420	52.260	52.901	44.334	125
2024-02-07	57.910	57.910	57.295	57.310	48.029	13
2024-02-06	58.370	58.370	57.650	57.790	48.431	364
2024-02-05	58.300	58.940	57.680	58.110	48.699	50
2024-02-02	59.369	59.650	58.640	58.930	49.386	3
2024-02-01	58.320	59.440	58.320	59.440	49.814	2
2024-01-31	59.050	59.050	58.502	58.502	49.028	37
2024-01-29	58.206	58.206	57.910	57.910	48.532	21
2024-01-26	58.450	58.450	58.150	58.150	48.733	17
2024-01-25	58.771	59.290	57.640	57.980	48.590	175
2024-01-24	59.690	59.690	58.780	58.780	49.261	21
2024-01-22	58.730	59.490	58.420	59.030	49.470	57
2024-01-19	57.360	58.165	57.360	58.165	48.745	3
2024-01-18	58.970	58.970	57.900	57.900	48.523	61
2024-01-17	58.240	59.070	58.210	58.300	48.859	59
2024-01-16	60.250	60.250	59.010	59.010	49.454	76
2024-01-12	63.130	63.130	59.800	60.120	50.384	313
2024-01-11	60.660	60.740	60.320	60.535	50.732	14
2024-01-10	60.570	60.570	60.550	60.550	50.744	1
2024-01-09	60.734	60.734	60.380	60.695	50.866	76
2024-01-08	61.612	62.224	61.560	61.560	51.591	45
2024-01-05	63.943	63.943	63.205	63.205	52.969	206
2024-01-04	65.570	65.570	64.990	64.990	53.795	148
2024-01-03	66.940	67.350	66.220	66.588	55.118	13
2024-01-02	67.040	67.800	66.690	67.530	55.897	244
2023-12-29	66.990	67.170	66.800	67.170	55.599	9
2023-12-28	66.329	67.020	66.329	66.930	55.400	58
2023-12-27	66.610	67.300	66.610	67.280	55.690	25
2023-12-22	64.400	65.920	64.400	65.300	54.051	32
2023-12-21	64.090	64.560	63.690	63.970	52.950	111
2023-12-20	63.490	65.320	62.410	65.320	54.068	34
2023-12-19	62.070	64.510	62.070	64.440	53.339	130
2023-12-18	63.500	63.500	62.180	62.180	51.469	11
2023-12-15	63.000	64.850	62.710	63.190	52.305	34
2023-12-14	61.890	64.130	61.590	64.130	53.083	83
2023-12-13	59.879	59.879	59.070	59.070	48.894	6
2023-12-12	59.610	59.740	59.030	59.730	49.441	28
2023-12-11	59.520	60.140	58.910	60.140	49.780	50
2023-12-08	59.690	60.330	59.690	60.260	49.879	13
2023-12-07	59.600	59.600	59.573	59.573	49.311	13
2023-12-06	60.000	60.480	58.420	58.560	48.472	619
2023-12-05	58.810	60.450	58.810	60.250	49.871	45
2023-12-04	57.255	58.860	57.240	58.860	48.721	39
2023-12-01	55.940	57.250	55.800	57.230	47.371	139
2023-11-30	55.210	56.440	54.700	56.080	46.420	53
2023-11-29	55.040	55.590	54.980	55.100	45.608	26
2023-11-28	55.370	56.050	55.120	55.520	45.956	99
2023-11-27	54.730	55.440	54.500	55.440	45.890	47
2023-11-24	54.310	55.190	54.310	54.960	45.492	83
2023-11-22	54.520	54.990	54.430	54.890	45.434	11
2023-11-21	53.530	54.200	53.530	53.960	44.665	16
2023-11-20	53.530	53.903	53.120	53.903	44.617	23
2023-11-17	53.670	53.930	53.450	53.930	44.640	4
2023-11-16	53.900	53.930	53.370	53.370	44.176	103
2023-11-15	53.350	53.540	52.900	53.340	44.152	30
2023-11-14	52.332	52.960	52.075	52.610	43.547	57
2023-11-13	51.190	51.630	49.000	51.630	42.736	10

← NewerPage 12 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.