Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	61.745	62.720	61.745	62.720	47.275	116
2022-05-16	60.530	60.960	60.530	60.960	45.948	83
2022-05-13	59.690	59.920	59.480	59.480	44.833	1
2022-05-10	58.210	58.210	57.340	57.340	43.220	1
2022-05-09	57.500	57.800	57.310	57.800	43.566	1
2022-04-28	57.900	58.340	57.900	58.340	43.973	1
2022-04-26	58.500	58.500	58.500	58.500	44.094	95
2022-04-22	61.320	61.320	60.120	60.120	45.315	1
2022-04-20	59.890	60.220	59.890	60.150	45.338	2
2022-04-11	58.530	59.250	58.530	58.530	44.117	3
2022-04-07	59.760	59.760	58.490	59.540	44.290	1
2022-04-04	59.230	59.230	58.020	58.020	43.159	2
2022-03-30	56.510	57.240	56.510	57.130	42.497	1
2022-03-29	56.780	56.780	56.660	56.660	42.148	81
2022-03-28	57.670	57.670	56.860	57.250	42.587	1
2022-03-18	55.520	55.520	55.520	55.520	41.300	1
2022-03-15	54.876	54.876	54.876	54.876	40.821	9
2022-02-24	52.935	52.935	52.935	52.935	39.377	60
2022-02-22	55.063	55.063	54.770	54.770	40.742	210
2022-02-16	53.600	53.600	53.600	53.600	39.871	84
2022-02-15	54.010	54.010	54.010	54.010	40.176	22
2022-02-11	51.843	51.843	51.843	51.843	38.564	21
2022-02-10	50.550	50.900	50.340	50.400	37.491	1,736
2022-02-03	50.576	51.810	50.576	51.810	38.540	104
2022-01-24	56.449	56.449	56.314	56.314	41.890	200
2022-01-21	56.495	56.495	56.190	56.190	41.798	55
2022-01-18	56.830	56.830	56.830	56.830	42.274	1
2022-01-14	56.600	56.600	56.600	56.600	42.103	1
2022-01-05	57.695	57.695	57.640	57.640	42.286	100
2022-01-04	56.437	56.437	56.437	56.437	41.403	77
2021-12-31	54.610	54.610	54.610	54.610	40.063	1
2021-12-16	53.307	53.307	53.307	53.307	39.107	50
2021-12-07	50.280	50.280	50.280	50.280	36.886	1
2021-12-03	48.020	48.020	48.020	48.020	35.228	1
2021-11-19	48.332	48.332	48.332	48.332	35.457	50
2021-11-17	48.770	48.770	48.770	48.770	35.779	5,513
2021-11-11	49.935	49.935	49.935	49.935	36.633	27
2021-11-01	47.670	47.670	47.670	47.670	34.972	72
2021-10-29	47.000	47.000	46.920	46.920	34.421	73
2021-10-27	48.261	48.261	48.261	48.261	35.405	100
2021-10-26	48.970	48.970	48.795	48.830	35.823	11

← NewerPage 17 of 17 · 1,001 trading days

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.