Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	56.010	56.010	54.000	54.690	53.636	128
2026-07-28	53.230	56.000	53.230	54.890	53.832	64
2026-07-27	53.000	54.600	53.000	53.740	52.704	52
2026-07-24	51.410	54.200	51.410	53.690	52.655	355
2026-07-23	53.740	53.740	52.640	52.780	51.762	201
2026-07-22	52.410	53.830	52.410	53.480	52.449	20
2026-07-21	53.280	53.610	52.750	53.020	51.998	58
2026-07-20	53.930	54.000	52.660	53.310	52.282	93
2026-07-17	51.210	53.650	51.210	53.180	52.155	39
2026-07-16	51.130	53.080	50.300	53.080	52.057	734
2026-07-15	50.920	51.110	49.550	50.720	49.742	213
2026-07-14	51.580	51.580	50.750	50.875	49.894	628
2026-07-13	51.230	51.840	50.870	51.479	50.486	138
2026-07-10	53.130	53.130	51.530	51.840	50.027	106
2026-07-09	53.000	53.000	51.590	51.686	49.878	109
2026-07-08	52.850	53.490	51.540	52.182	50.356	49
2026-07-07	52.700	53.010	51.550	51.850	50.036	623
2026-07-06	51.980	52.890	51.000	51.580	49.776	440
2026-07-02	52.630	52.890	51.480	51.610	49.805	95
2026-07-01	51.810	53.440	51.130	52.790	50.943	98
2026-06-30	53.800	53.800	52.210	52.290	50.461	84
2026-06-29	53.260	54.870	53.040	53.090	51.233	143
2026-06-26	52.800	53.980	52.570	53.320	51.455	66
2026-06-25	53.500	53.500	52.480	53.170	51.310	29
2026-06-24	52.310	53.750	51.680	52.970	51.117	95
2026-06-23	51.510	52.760	51.510	52.700	50.856	29
2026-06-22	52.360	53.000	51.000	51.660	49.853	208
2026-06-18	52.550	52.990	52.230	52.470	50.635	209
2026-06-17	54.100	54.100	53.080	53.150	51.291	14
2026-06-16	53.800	54.060	52.270	53.900	52.015	39
2026-06-15	55.010	55.190	53.020	53.100	51.243	201
2026-06-12	53.260	55.000	53.020	54.200	52.304	37
2026-06-11	54.920	54.920	53.500	53.670	51.793	92
2026-06-10	53.940	54.410	53.450	54.387	52.485	36
2026-06-09	52.680	54.320	52.460	52.800	50.953	211
2026-06-08	53.330	54.220	53.040	53.070	51.214	92
2026-06-05	52.000	54.710	52.000	53.430	51.561	58
2026-06-04	53.620	55.280	52.640	53.090	51.233	166
2026-06-03	53.560	54.770	52.940	53.420	51.551	69
2026-06-02	54.990	55.500	53.450	53.880	51.995	67
2026-06-01	51.500	54.040	50.970	54.040	52.150	1,271
2026-05-29	52.540	52.540	49.260	52.090	50.268	1,331
2026-05-28	55.360	55.360	50.365	51.810	49.998	4,046
2026-05-27	55.000	55.500	54.120	55.000	53.076	239
2026-05-26	54.500	54.830	54.040	54.490	52.584	102
2026-05-22	55.240	55.240	53.470	54.570	52.661	308
2026-05-21	54.550	55.630	54.000	54.850	52.931	32
2026-05-20	54.380	55.250	53.350	54.670	52.758	76
2026-05-19	54.460	55.930	53.860	54.910	52.989	263
2026-05-18	54.290	54.930	53.530	54.390	52.487	24
2026-05-15	54.180	55.700	53.300	53.360	51.493	21
2026-05-14	54.100	54.640	53.920	54.310	52.410	104
2026-05-13	54.770	54.770	52.610	53.820	51.937	26
2026-05-12	55.000	55.000	53.200	54.150	52.256	49
2026-05-11	52.310	54.640	52.310	54.092	52.200	38
2026-05-08	54.200	54.200	53.380	53.970	52.082	11
2026-05-07	53.020	54.960	53.020	54.220	52.323	37
2026-05-06	55.000	55.000	53.020	53.730	51.850	77
2026-05-05	54.650	54.960	53.500	54.290	52.391	106
2026-05-01	53.806	54.430	53.250	53.690	51.812	28

← NewerPage 2 of 17 · 1,002 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.