Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	52.910	54.510	49.520	50.651	46.675	4,733
2025-08-06	54.290	54.420	53.630	54.330	50.066	226
2025-08-05	53.575	55.080	53.360	53.480	49.282	35
2025-08-04	54.020	54.610	53.542	53.624	49.415	99
2025-08-01	54.740	55.110	54.300	54.300	50.038	26
2025-07-31	54.750	54.930	54.090	54.773	50.474	82
2025-07-30	55.000	56.280	54.950	55.200	50.867	168
2025-07-29	53.900	54.790	53.900	54.790	50.490	1
2025-07-28	54.830	54.830	54.320	54.320	50.057	1,008
2025-07-25	55.000	55.400	54.700	54.900	50.591	1,012
2025-07-24	56.000	56.000	54.700	55.287	50.948	2
2025-07-23	54.760	55.180	54.310	54.900	50.591	102
2025-07-22	54.940	54.940	53.790	53.800	49.577	1,043
2025-07-21	55.620	55.620	54.340	54.940	50.628	11
2025-07-18	54.010	55.480	54.010	55.390	51.043	6
2025-07-17	55.890	55.890	54.870	54.930	50.619	10
2025-07-16	54.880	55.820	54.520	55.021	50.702	89
2025-07-15	54.960	55.180	54.260	54.260	50.001	44
2025-07-14	57.000	57.270	54.219	54.800	50.499	562
2025-07-11	58.410	58.684	57.335	57.893	52.594	43
2025-07-10	57.900	58.649	57.140	58.439	53.090	373
2025-07-09	58.480	58.480	56.700	56.831	51.628	49
2025-07-08	58.055	58.055	57.270	57.270	52.027	52
2025-07-07	58.310	58.990	58.000	58.399	53.053	232
2025-07-03	57.900	58.510	57.900	58.450	53.099	29
2025-07-02	57.740	57.990	57.440	57.440	52.182	571
2025-07-01	59.830	59.830	57.710	57.710	52.427	17
2025-06-30	58.610	59.650	58.160	58.160	52.836	32
2025-06-27	58.820	59.600	58.820	58.830	53.445	61
2025-06-26	58.980	59.122	58.340	59.122	53.710	17
2025-06-25	59.550	59.550	58.620	58.620	53.254	2
2025-06-24	59.360	59.457	58.960	59.457	54.014	20
2025-06-23	58.530	59.390	58.530	59.390	53.953	35
2025-06-20	59.060	59.530	58.000	58.000	52.691	25
2025-06-18	59.430	59.430	59.430	59.430	53.990	1
2025-06-17	59.600	59.600	58.939	59.112	53.700	59
2025-06-16	60.390	60.870	59.020	60.150	54.644	18
2025-06-13	60.400	60.650	60.300	60.300	54.780	3
2025-06-12	60.880	60.880	60.780	60.780	55.216	5
2025-06-11	60.250	60.990	60.100	60.990	55.407	50
2025-06-10	60.830	61.230	60.740	60.740	55.180	77
2025-06-09	59.500	61.120	59.500	61.120	55.525	18
2025-06-06	61.000	61.000	59.460	60.480	54.944	64
2025-06-05	60.420	60.965	60.150	60.600	55.053	58
2025-06-04	59.915	61.040	59.490	60.086	54.585	97
2025-06-03	63.470	64.780	62.290	62.637	56.903	1,739
2025-06-02	64.665	66.865	63.650	66.865	60.744	435
2025-05-30	62.190	67.476	60.300	65.885	59.854	3,890
2025-05-29	59.300	59.300	59.300	59.300	53.872	35
2025-05-28	59.750	60.010	59.080	60.010	54.517	19
2025-05-27	59.420	60.010	59.340	60.010	54.517	18
2025-05-23	58.550	58.571	58.550	58.571	53.210	3
2025-05-22	58.180	58.980	58.180	58.980	53.581	72
2025-05-21	58.900	58.900	58.000	58.000	52.691	1
2025-05-20	57.880	58.400	57.880	58.030	52.718	3,008
2025-05-19	57.160	57.670	56.610	57.670	52.391	2,674
2025-05-16	56.260	56.750	56.260	56.750	51.555	15
2025-05-15	55.470	56.090	55.470	55.940	50.819	58
2025-05-14	56.640	56.640	54.930	54.930	49.902	9
2025-05-13	56.815	57.012	56.815	56.855	51.650	80

← NewerPage 6 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.