Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	51.240	51.440	50.600	51.015	42.227	124
2023-11-09	51.419	51.773	51.419	51.708	42.800	52
2023-11-08	52.315	52.315	51.505	51.535	42.657	17
2023-11-07	51.300	52.372	51.300	52.280	43.274	50
2023-11-06	50.070	51.200	49.880	51.080	42.281	85
2023-11-03	47.430	50.630	45.560	50.470	41.776	397
2023-11-02	45.540	45.540	44.940	45.280	37.480	37
2023-11-01	45.400	45.400	44.510	44.560	36.884	151
2023-10-31	45.480	45.480	44.510	44.880	37.149	8
2023-10-30	45.060	45.060	44.820	44.960	37.215	1
2023-10-27	45.360	45.360	44.400	44.400	36.752	29
2023-10-26	45.760	45.760	45.080	45.110	37.339	2
2023-10-25	45.140	45.150	45.105	45.105	37.335	114
2023-10-24	45.310	45.310	44.660	44.720	37.016	15
2023-10-23	45.850	46.190	45.350	45.350	37.538	5
2023-10-20	46.130	46.380	46.130	46.380	38.390	1
2023-10-19	46.280	46.280	46.280	46.280	38.308	2
2023-10-17	45.850	46.590	45.850	46.590	38.564	2
2023-10-16	46.390	46.390	45.880	46.090	38.150	25
2023-10-13	46.430	46.890	45.655	45.723	37.846	27
2023-10-12	47.280	47.280	46.210	46.290	38.316	92
2023-10-11	47.380	47.800	47.330	47.330	39.177	1
2023-10-10	47.210	47.750	47.210	47.560	39.367	27
2023-10-09	46.835	47.030	46.520	46.950	38.862	11
2023-10-06	46.350	46.350	45.690	46.040	38.109	101
2023-10-05	45.970	46.167	45.970	46.095	38.155	25
2023-10-04	46.805	46.850	46.695	46.800	38.076	70
2023-10-03	46.965	46.965	46.965	46.965	38.210	7
2023-10-02	47.100	47.350	46.699	46.745	38.031	106
2023-09-29	47.455	47.455	47.455	47.455	38.609	2
2023-09-28	47.245	47.405	47.245	47.405	38.568	102
2023-09-27	47.300	47.300	47.300	47.300	38.483	5
2023-09-26	47.605	47.605	47.419	47.480	38.629	37
2023-09-22	48.045	48.045	48.045	48.045	39.089	25
2023-09-21	48.145	48.145	48.145	48.145	39.170	77
2023-09-20	48.245	48.245	48.220	48.220	39.231	33
2023-09-19	48.320	48.320	48.265	48.265	39.268	22
2023-09-18	47.660	47.660	47.660	47.660	38.776	41
2023-09-15	47.484	47.484	47.484	47.484	38.632	8
2023-09-14	47.420	47.513	47.375	47.513	38.656	65
2023-09-13	46.963	46.963	46.963	46.963	38.209	641
2023-09-12	47.333	47.333	47.333	47.333	38.510	109
2023-09-11	47.070	47.070	47.070	47.070	38.296	93
2023-09-08	46.519	46.805	46.519	46.805	38.080	11
2023-09-07	46.445	46.445	46.020	46.264	37.640	87
2023-09-06	46.050	46.437	46.050	46.437	37.781	10
2023-09-05	47.480	47.480	46.311	46.420	37.767	160
2023-09-01	47.820	47.820	47.600	47.600	38.727	11
2023-08-31	47.866	47.866	47.866	47.866	38.943	50
2023-08-30	48.320	48.320	48.320	48.320	39.313	20
2023-08-25	47.865	47.865	47.865	47.865	38.943	1
2023-08-24	47.982	47.982	47.982	47.982	39.038	36
2023-08-22	47.120	47.385	47.120	47.385	38.552	19
2023-08-18	47.935	47.995	47.935	47.995	39.048	6
2023-08-17	47.686	47.885	47.686	47.765	38.861	71
2023-08-16	47.499	47.499	47.499	47.499	38.645	8
2023-08-15	47.195	47.366	47.195	47.225	38.422	63
2023-08-14	47.000	47.498	47.000	47.388	38.554	71
2023-08-11	47.515	47.515	47.171	47.171	38.378	213
2023-08-10	48.565	48.565	47.747	47.747	38.847	11

← NewerPage 13 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.