Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	44.980	44.980	44.390	44.390	34.484	1
2022-10-11	44.750	44.760	44.750	44.760	34.771	98
2022-10-07	44.350	44.350	43.610	43.920	34.119	1
2022-10-06	46.040	46.040	44.980	44.980	34.942	26
2022-10-05	47.250	47.460	47.250	47.460	36.255	3
2022-10-03	46.480	46.910	46.480	46.910	35.835	1
2022-09-30	47.110	47.110	47.110	47.110	35.988	1
2022-09-20	49.500	49.500	49.300	49.300	37.661	59
2022-09-16	49.170	49.660	49.170	49.660	37.936	8
2022-09-13	50.100	50.100	50.100	50.100	38.272	1
2022-09-07	48.955	48.955	48.955	48.955	37.397	30
2022-09-06	49.900	49.900	49.310	49.310	37.668	5
2022-09-02	51.280	51.280	51.280	51.280	39.173	1
2022-09-01	51.065	51.120	51.065	51.120	39.051	6
2022-08-31	51.589	51.710	51.320	51.710	39.502	2
2022-08-24	52.120	52.270	52.120	52.130	39.823	2
2022-08-23	52.590	52.590	52.260	52.260	39.922	32
2022-08-22	52.640	52.640	52.640	52.640	40.212	2
2022-08-17	52.990	52.990	52.990	52.990	40.480	1
2022-08-16	52.950	53.289	52.950	53.030	40.510	3
2022-08-10	51.849	51.849	51.849	51.849	39.608	1
2022-08-09	51.790	51.790	51.570	51.570	39.395	1
2022-08-08	52.190	52.190	51.820	51.820	39.586	5
2022-08-05	51.990	52.495	51.990	52.495	40.102	6
2022-08-04	51.625	51.625	51.625	51.625	39.437	39
2022-08-03	55.060	55.060	54.950	54.950	41.977	2
2022-08-02	56.210	56.210	56.189	56.189	42.923	1
2022-08-01	55.870	55.870	55.870	55.870	42.680	1
2022-07-29	55.990	55.990	55.990	55.990	42.771	3
2022-07-28	56.050	56.050	56.050	56.050	42.817	1
2022-07-27	56.320	56.320	55.910	55.910	42.710	1
2022-07-26	55.660	55.749	55.660	55.749	42.587	1
2022-07-22	55.160	55.160	54.800	54.800	41.862	1
2022-07-20	54.810	54.810	54.810	54.810	41.870	1
2022-07-19	54.580	54.580	54.580	54.580	41.694	1
2022-07-18	54.200	54.500	54.200	54.500	41.633	1
2022-07-14	53.030	53.140	53.000	53.140	40.594	1
2022-07-12	54.710	54.960	54.710	54.960	41.985	1
2022-07-11	53.100	53.860	53.100	53.860	41.144	2
2022-07-08	56.950	56.950	53.380	53.380	40.778	34
2022-07-07	59.611	60.010	59.355	59.355	44.738	202
2022-07-06	60.160	60.160	59.850	59.850	45.112	4
2022-07-05	59.180	59.180	59.180	59.180	44.607	1
2022-07-01	61.070	61.070	60.210	60.210	45.383	1
2022-06-28	60.950	60.950	60.950	60.950	45.941	1
2022-06-24	59.300	59.300	59.300	59.300	44.697	1
2022-06-22	57.610	57.690	57.610	57.690	43.483	1
2022-06-21	57.695	57.695	57.450	57.450	43.303	28
2022-06-16	56.570	56.570	55.640	56.460	42.556	21
2022-06-14	56.990	56.990	55.990	55.990	42.202	70
2022-06-13	58.500	58.500	57.300	57.300	43.190	1
2022-06-10	59.680	60.010	59.340	59.880	45.134	15
2022-06-09	61.360	61.360	60.620	60.620	45.692	1
2022-06-08	61.970	61.970	61.530	61.530	46.378	1
2022-06-07	62.490	63.110	62.490	62.810	47.343	2
2022-06-01	62.680	62.680	62.390	62.390	47.026	2
2022-05-31	63.840	63.870	63.510	63.870	48.142	2
2022-05-26	63.380	63.380	62.920	62.920	47.426	1
2022-05-19	62.090	62.090	62.090	62.090	46.800	1
2022-05-17	61.745	62.720	61.745	62.720	47.275	116

← NewerPage 16 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.