Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	48.380	48.380	48.205	48.345	39.333	44
2023-08-08	48.042	48.195	48.042	48.195	39.211	60
2023-08-07	48.920	49.230	48.920	49.211	40.038	60
2023-08-04	49.430	49.610	49.430	49.610	40.362	51
2023-08-02	50.875	50.875	50.875	50.875	41.391	15
2023-08-01	50.796	50.800	50.796	50.800	41.330	1
2023-07-31	49.840	50.055	49.840	50.045	40.716	93
2023-07-28	49.220	49.496	49.220	49.415	40.203	120
2023-07-27	49.120	49.120	48.808	48.808	39.710	30
2023-07-26	48.732	48.840	48.707	48.736	39.651	175
2023-07-25	48.410	48.410	48.410	48.410	39.386	10
2023-07-24	48.467	48.467	48.425	48.425	39.398	20
2023-07-21	49.240	49.240	48.589	48.589	39.532	108
2023-07-20	49.010	49.083	49.010	49.083	39.933	10
2023-07-19	49.020	49.020	48.527	48.527	39.481	16
2023-07-18	49.330	49.330	49.090	49.090	39.939	3
2023-07-17	49.500	49.505	49.500	49.505	40.277	46
2023-07-14	49.700	49.799	49.700	49.799	40.515	9
2023-07-13	49.960	49.960	49.960	49.960	40.647	66
2023-07-11	49.980	49.980	49.615	49.645	40.391	794
2023-07-07	50.159	50.159	50.159	50.159	40.808	2
2023-07-06	50.200	50.505	50.200	50.505	40.439	509
2023-07-05	50.230	50.230	50.230	50.230	40.219	3
2023-07-03	50.379	50.379	50.379	50.379	40.339	10
2023-06-30	50.195	50.195	50.195	50.195	40.191	10
2023-06-29	50.419	50.565	50.419	50.565	40.487	505
2023-06-27	50.520	50.520	50.520	50.520	40.451	10
2023-06-26	50.580	50.580	50.580	50.580	40.499	49
2023-06-23	51.076	51.076	50.170	50.195	40.191	517
2023-06-22	50.670	50.755	50.565	50.755	40.640	160
2023-06-21	51.305	51.715	51.305	51.715	41.408	60
2023-06-20	50.770	50.770	50.396	50.680	40.580	82
2023-06-16	50.835	50.835	50.835	50.835	40.703	10
2023-06-15	50.295	50.295	50.295	50.295	40.271	10
2023-06-14	50.470	50.624	50.470	50.624	40.535	10
2023-06-13	50.525	50.685	50.395	50.395	40.351	20
2023-06-12	50.880	50.897	49.769	50.176	40.176	40
2023-06-09	51.430	51.430	51.430	51.430	41.180	10
2023-06-05	52.455	52.455	52.455	52.455	42.001	12
2023-06-02	52.790	52.790	52.790	52.790	42.269	30
2023-05-30	53.150	53.150	52.010	52.010	41.644	22
2023-05-22	53.298	53.632	53.298	53.632	42.943	59
2023-05-18	52.715	52.715	52.715	52.715	42.209	30
2023-05-17	52.100	52.100	52.100	52.100	41.716	10
2023-05-16	52.271	52.271	52.271	52.271	41.853	15
2023-05-15	51.884	52.208	51.884	52.208	41.803	35
2023-05-12	52.410	52.410	52.410	52.410	41.965	10
2023-05-10	53.404	53.404	53.404	53.404	42.761	60
2023-05-09	52.795	52.980	52.795	52.980	42.421	1
2023-05-05	53.690	53.690	53.690	53.690	42.989	10
2023-05-04	52.985	52.985	52.925	52.925	42.377	180
2023-05-03	54.155	54.155	54.155	54.155	43.362	10
2023-05-02	54.485	54.485	54.485	54.485	43.626	3
2023-04-28	54.595	54.595	54.595	54.595	43.714	10
2023-04-26	53.710	53.710	53.710	53.710	43.006	10
2023-04-24	54.020	54.020	54.020	54.020	43.254	1
2023-04-21	53.612	53.612	53.612	53.612	42.927	15
2023-04-20	53.980	53.980	53.980	53.980	43.222	1
2023-04-19	54.350	54.350	54.350	54.350	43.518	10
2023-04-14	53.595	53.760	53.595	53.760	43.046	56

← NewerPage 14 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.