Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	52.990	53.880	52.360	53.860	51.976	199
2026-04-29	53.280	54.390	52.540	52.690	50.847	46
2026-04-28	53.090	54.850	53.090	54.270	52.372	339
2026-04-27	54.470	54.470	53.230	53.450	51.580	160
2026-04-24	53.770	53.990	53.270	53.410	51.542	114
2026-04-23	52.250	53.380	52.160	53.360	51.493	360
2026-04-22	51.660	52.910	51.500	52.810	50.963	69
2026-04-21	52.080	52.110	51.320	51.790	49.978	71
2026-04-20	53.180	53.180	51.420	51.860	50.046	130
2026-04-17	53.180	53.180	51.320	52.590	50.750	323
2026-04-16	51.520	52.180	50.680	51.600	49.795	110
2026-04-15	52.220	52.220	51.230	51.250	49.457	289
2026-04-14	54.170	54.170	52.190	52.760	50.123	424
2026-04-13	53.690	53.970	51.880	52.940	50.294	100
2026-04-10	53.990	53.990	52.340	53.160	50.503	140
2026-04-09	53.920	53.920	52.280	53.720	51.035	301
2026-04-08	53.500	53.500	52.060	53.040	50.389	81
2026-04-07	53.210	53.390	52.500	52.640	50.009	34
2026-04-02	52.460	53.340	51.680	52.730	50.095	24
2026-04-01	53.250	53.380	51.750	52.600	49.971	108
2026-03-31	53.365	54.180	52.750	52.830	50.190	12
2026-03-30	52.750	53.540	51.860	53.250	50.589	72
2026-03-27	52.980	53.250	51.660	53.060	50.408	13
2026-03-26	51.670	52.810	51.670	52.640	50.009	12
2026-03-25	52.070	52.160	51.000	51.950	49.354	38
2026-03-24	52.280	52.350	51.040	51.830	49.240	85
2026-03-23	49.980	51.800	49.980	51.460	48.888	65
2026-03-20	51.420	51.830	50.680	51.210	48.651	109
2026-03-19	51.110	53.380	51.110	51.690	49.107	172
2026-03-18	53.280	53.500	52.290	52.410	49.791	131
2026-03-17	53.500	53.770	52.500	53.400	50.731	89
2026-03-16	53.170	53.640	52.850	53.340	50.674	177
2026-03-13	51.420	53.270	51.420	53.200	50.541	120
2026-03-12	53.210	53.210	51.500	52.720	50.085	89
2026-03-11	52.350	52.500	51.440	52.390	49.772	130
2026-03-10	53.640	53.640	51.800	52.216	49.607	87
2026-03-09	53.680	53.680	52.190	52.330	49.715	52
2026-03-06	52.720	53.120	52.130	52.970	50.323	60
2026-03-05	54.000	54.000	52.560	52.840	50.199	31
2026-03-04	53.530	53.810	53.100	53.649	50.968	106
2026-03-03	54.500	54.930	52.540	53.600	50.921	89
2026-03-02	54.210	54.210	52.500	53.465	50.793	5,596
2026-02-27	54.760	55.000	53.820	54.270	51.558	57
2026-02-26	54.890	54.890	53.780	54.080	51.377	82
2026-02-25	53.680	53.680	52.780	53.560	50.883	167
2026-02-24	54.280	54.280	52.993	53.191	50.533	198
2026-02-23	54.280	54.280	52.850	53.670	50.988	23
2026-02-20	55.000	55.000	52.810	53.370	50.703	15
2026-02-19	53.500	53.680	52.900	53.680	50.997	25
2026-02-18	55.000	55.000	52.570	52.610	49.981	73
2026-02-17	53.920	54.780	53.310	53.690	51.007	111
2026-02-13	53.500	53.780	52.400	53.240	50.579	34
2026-02-12	54.440	54.440	52.260	52.320	49.705	117
2026-02-11	53.000	53.540	51.500	53.430	50.759	540
2026-02-10	52.470	52.500	51.250	51.590	49.012	585
2026-02-09	54.500	55.860	51.700	52.150	49.544	844
2026-02-06	58.580	59.570	57.850	57.990	55.092	1,117
2026-02-05	60.000	60.000	58.230	58.420	55.500	50
2026-02-04	58.030	59.350	58.030	58.980	56.032	114
2026-02-03	57.820	58.500	57.600	58.300	55.386	273

← NewerPage 3 of 5 · 247 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.