Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	50.680	50.779	50.000	50.779	47.516	794
2025-10-31	50.970	50.970	50.289	50.578	47.328	131
2025-10-30	51.219	51.219	49.962	50.288	47.057	76
2025-10-29	51.500	52.330	50.020	51.092	47.809	92
2025-10-28	52.280	52.280	51.295	51.470	48.163	280
2025-10-27	53.700	53.700	52.672	52.690	49.304	170
2025-10-24	53.560	53.770	53.560	53.600	50.156	23
2025-10-23	54.600	54.600	53.505	53.505	50.067	553
2025-10-22	53.270	53.270	53.169	53.169	49.753	10
2025-10-21	52.500	53.175	52.500	52.538	49.162	17
2025-10-20	53.390	54.080	53.390	53.760	50.306	14
2025-10-17	53.960	53.960	53.960	53.960	50.493	3
2025-10-16	53.471	53.471	52.940	52.940	49.538	4
2025-10-15	53.285	53.285	53.220	53.220	49.800	21
2025-10-14	52.070	53.326	52.070	53.280	49.856	152
2025-10-13	52.740	52.880	52.130	52.499	49.126	41
2025-10-10	53.500	53.500	52.549	52.908	49.508	163
2025-10-09	54.320	54.320	53.910	53.910	49.679	84
2025-10-08	54.660	54.660	54.170	54.170	49.918	128
2025-10-07	54.890	54.890	54.664	54.884	50.576	69
2025-10-06	55.540	56.470	55.000	55.000	50.683	54
2025-10-03	55.910	56.050	55.792	56.000	51.605	55
2025-10-02	56.000	56.000	55.620	55.620	51.254	1
2025-10-01	55.620	55.620	55.285	55.285	50.946	8
2025-09-30	55.250	55.670	55.250	55.280	50.941	6
2025-09-29	57.000	57.000	55.210	55.252	50.915	141
2025-09-26	54.000	55.619	54.000	55.619	51.254	39
2025-09-25	55.270	55.270	55.209	55.209	50.876	5
2025-09-24	54.850	55.260	54.850	55.110	50.785	5
2025-09-23	54.730	55.230	54.560	55.025	50.706	1,085
2025-09-22	55.280	55.340	54.377	54.510	50.232	2,056
2025-09-19	56.030	56.710	55.630	55.630	51.264	3
2025-09-18	56.055	56.250	55.730	56.199	51.788	37
2025-09-17	55.620	56.517	55.160	56.310	51.890	647
2025-09-16	54.710	55.416	54.710	55.416	51.066	1,003
2025-09-15	55.990	55.990	55.420	55.420	51.070	44
2025-09-12	55.770	55.780	54.790	55.477	51.123	17
2025-09-11	55.610	56.271	55.610	56.259	51.844	136
2025-09-10	55.000	55.400	54.810	55.050	50.729	88
2025-09-09	55.570	55.570	55.250	55.349	51.005	34
2025-09-08	55.510	55.910	54.500	55.230	50.895	14
2025-09-05	54.990	54.990	54.570	54.830	50.526	67
2025-09-04	55.500	55.500	54.644	54.644	50.355	1,084
2025-09-03	55.225	55.500	54.380	54.910	50.600	124
2025-09-02	55.725	55.980	55.065	55.240	50.904	106
2025-08-29	55.010	55.300	55.000	55.180	50.849	10
2025-08-28	54.130	55.210	54.130	55.210	50.877	29
2025-08-27	54.750	55.790	54.750	55.000	50.683	73
2025-08-26	55.000	56.140	55.000	55.350	51.006	72
2025-08-22	56.660	56.720	56.320	56.711	52.260	29
2025-08-21	54.950	56.160	54.950	56.160	51.752	14
2025-08-20	54.640	55.800	54.640	55.230	50.895	98
2025-08-19	54.990	54.990	54.121	54.350	50.084	64
2025-08-18	53.750	53.750	53.500	53.520	49.319	2
2025-08-15	53.070	53.070	52.410	52.749	48.609	25
2025-08-14	52.440	52.870	52.440	52.747	48.607	19
2025-08-13	53.830	54.510	53.807	53.807	49.584	20
2025-08-12	53.690	54.200	53.300	54.200	49.946	6
2025-08-11	52.500	53.735	52.260	53.735	49.518	33
2025-08-08	51.650	52.350	51.320	52.350	48.241	150

← NewerPage 5 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.