Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	57.320	57.910	56.570	57.910	55.016	171
2026-01-30	54.000	56.840	54.000	56.650	53.819	79
2026-01-29	56.000	56.010	54.660	55.400	52.631	49
2026-01-28	55.500	56.520	55.000	55.450	52.679	100
2026-01-27	55.200	55.707	55.200	55.707	52.923	105
2026-01-26	55.010	55.370	54.200	54.940	52.194	86
2026-01-23	54.680	54.680	54.416	54.416	51.696	175
2026-01-22	55.050	55.050	54.360	54.436	51.715	26
2026-01-21	54.460	54.590	54.373	54.373	51.655	92
2026-01-20	54.160	54.577	53.410	54.577	51.849	85
2026-01-16	54.940	54.940	54.282	54.282	51.569	64
2026-01-15	55.000	55.560	54.903	55.560	52.783	37
2026-01-14	55.030	55.960	54.140	55.370	52.603	99
2026-01-13	54.250	55.280	54.250	55.280	52.517	128
2026-01-12	53.900	54.440	52.930	53.781	51.093	67
2026-01-09	54.628	54.628	54.359	54.570	51.064	314
2026-01-08	53.260	54.360	53.260	54.120	50.643	88
2026-01-07	53.200	53.830	52.980	53.140	49.725	11
2026-01-06	52.615	52.615	52.615	52.615	49.234	4
2026-01-05	52.850	52.870	51.848	52.400	49.033	208
2026-01-02	53.150	53.150	52.534	52.534	49.159	43
2025-12-31	52.620	52.930	52.330	52.755	49.365	84
2025-12-30	53.000	53.450	52.210	53.329	49.902	54
2025-12-29	53.440	53.440	52.938	53.150	49.735	91
2025-12-24	53.256	53.256	53.107	53.107	49.695	10
2025-12-23	53.305	53.305	53.200	53.260	49.838	74
2025-12-22	53.090	54.100	53.090	53.554	50.112	179
2025-12-19	54.200	54.580	54.150	54.150	50.671	44
2025-12-18	54.710	55.008	54.500	54.550	51.045	535
2025-12-17	54.720	54.863	54.720	54.863	51.337	58
2025-12-16	54.630	54.860	54.630	54.740	51.222	24
2025-12-15	54.730	54.730	53.840	54.410	50.914	33
2025-12-12	52.800	54.050	52.800	53.861	50.400	3
2025-12-11	53.530	54.098	53.430	53.966	50.498	58
2025-12-10	52.800	53.590	52.770	53.070	49.660	85
2025-12-09	52.690	52.788	52.280	52.788	49.396	133
2025-12-08	52.220	52.850	51.600	52.783	49.391	57
2025-12-05	52.399	52.525	52.000	52.525	49.150	106
2025-12-04	52.810	52.810	52.200	52.200	48.846	28
2025-12-03	53.230	53.468	52.860	52.960	49.557	16
2025-12-02	52.755	53.000	52.485	52.808	49.415	61
2025-12-01	52.450	53.700	52.390	52.795	49.403	51
2025-11-28	52.940	52.940	52.479	52.479	49.107	14
2025-11-26	53.100	53.270	51.970	53.270	49.847	22
2025-11-25	52.057	53.200	52.057	53.102	49.690	46
2025-11-24	53.710	53.710	52.000	52.300	48.939	414
2025-11-21	53.450	53.450	52.520	52.520	49.145	7
2025-11-20	52.330	52.780	52.330	52.600	49.220	90
2025-11-19	53.010	53.482	52.520	52.520	49.145	38
2025-11-18	52.510	52.510	52.510	52.510	49.136	42
2025-11-17	52.910	53.190	52.758	52.758	49.368	178
2025-11-14	52.750	53.000	52.330	52.330	48.968	88
2025-11-13	53.558	53.558	53.558	53.558	50.117	1
2025-11-12	53.330	53.990	53.330	53.735	50.282	37
2025-11-11	53.980	53.980	53.042	53.350	49.922	84
2025-11-10	53.080	53.370	52.020	52.388	49.022	55
2025-11-07	55.500	55.500	54.095	54.188	50.706	272
2025-11-06	53.310	56.088	53.250	55.420	51.859	591
2025-11-05	52.400	52.400	51.540	51.540	48.228	10
2025-11-04	50.210	51.150	50.210	51.136	47.850	11

← NewerPage 4 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.