Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	53.130	53.256	53.130	53.256	42.642	10
2023-04-06	52.280	52.280	52.280	52.280	41.861	124
2023-04-04	53.380	53.380	52.750	52.750	41.599	1
2023-04-03	53.070	53.330	53.070	53.330	42.056	62
2023-03-31	52.700	52.700	52.700	52.700	41.559	20
2023-03-30	52.390	52.390	52.390	52.390	41.315	4
2023-03-23	51.195	51.320	51.195	51.320	40.471	1
2023-03-06	50.895	50.895	50.895	50.895	40.136	20
2023-03-03	51.075	51.075	51.075	51.075	40.278	9
2023-02-24	51.020	51.108	51.000	51.108	40.304	47
2023-02-23	52.105	52.105	52.105	52.105	41.090	3
2023-02-22	52.836	52.836	52.836	52.836	41.666	300
2023-02-21	52.535	52.535	52.535	52.535	41.429	64
2023-02-14	53.590	53.590	53.590	53.590	42.261	10
2023-02-13	53.720	54.065	53.720	54.065	42.636	11
2023-02-07	53.865	53.865	53.500	53.500	42.190	20
2023-02-06	54.720	54.720	54.720	54.720	43.152	1
2023-02-01	54.810	54.810	54.810	54.810	43.223	15
2023-01-31	52.768	52.768	52.768	52.768	41.613	1
2023-01-30	52.385	52.625	52.385	52.625	41.500	104
2023-01-27	52.480	52.540	52.480	52.540	41.433	20
2023-01-19	53.970	53.970	53.800	53.840	42.458	16
2023-01-18	53.595	53.595	53.595	53.595	42.265	4
2023-01-17	54.250	54.250	54.250	54.250	42.782	20
2023-01-12	52.649	52.649	52.649	52.649	41.519	10
2023-01-09	52.340	52.340	52.340	52.340	41.275	61
2023-01-06	53.335	53.400	53.335	53.400	42.111	1
2023-01-05	52.980	52.980	52.980	52.980	41.157	1
2023-01-04	53.515	53.647	53.515	53.647	41.675	90
2022-12-30	52.940	52.940	52.940	52.940	41.126	2
2022-12-23	53.660	53.660	53.660	53.660	41.685	3
2022-12-22	52.840	52.840	52.840	52.840	41.048	9
2022-12-19	53.310	53.480	53.310	53.345	41.441	4
2022-12-13	54.495	54.495	54.495	54.495	42.334	20
2022-12-12	54.475	54.475	52.130	52.130	40.497	37
2022-12-01	57.020	57.150	57.020	57.150	44.397	1
2022-11-29	56.145	56.145	56.145	56.145	43.616	91
2022-11-28	57.030	57.309	56.430	56.430	43.837	2
2022-11-25	57.450	57.700	57.250	57.460	44.637	7
2022-11-23	57.070	57.070	56.960	56.960	44.249	1
2022-11-22	57.099	57.099	56.910	56.939	44.233	1,500
2022-11-21	55.980	56.430	55.980	56.430	43.837	62
2022-11-17	55.605	55.605	55.605	55.605	43.196	2
2022-11-16	55.850	56.060	55.850	56.060	43.550	25
2022-11-14	56.140	56.140	56.009	56.009	43.510	1
2022-11-11	55.130	55.580	54.950	55.580	43.177	1
2022-11-10	55.320	55.320	54.900	55.255	42.924	21
2022-11-09	54.200	54.280	54.200	54.280	42.167	1
2022-11-08	54.750	54.750	54.460	54.610	42.423	1
2022-11-07	54.370	54.740	54.370	54.460	42.307	21
2022-11-04	51.810	53.750	51.810	53.750	41.755	1
2022-11-03	49.570	49.780	49.570	49.780	38.671	1
2022-10-31	50.260	50.600	50.260	50.510	39.238	3
2022-10-28	49.795	49.795	49.795	49.795	38.683	50
2022-10-26	48.785	48.830	48.785	48.830	37.933	19
2022-10-25	47.715	48.550	47.715	48.550	37.716	1
2022-10-21	46.535	46.535	46.535	46.535	36.150	1
2022-10-20	46.310	46.310	46.310	46.310	35.976	1
2022-10-18	47.480	47.890	47.055	47.055	36.554	22
2022-10-14	46.980	46.980	46.980	46.980	36.496	1

← NewerPage 15 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.