Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	57.700	57.700	57.654	57.670	52.391	1
2025-05-09	58.480	58.480	57.740	57.740	52.454	12
2025-05-08	59.291	59.291	59.291	59.291	53.864	1
2025-05-07	58.700	59.760	58.700	59.570	54.117	504
2025-05-06	59.000	59.060	59.000	59.030	53.626	14
2025-05-02	58.590	59.510	58.320	58.340	53.000	42
2025-04-30	57.490	58.200	57.490	58.200	52.872	44
2025-04-29	57.750	58.746	57.750	58.746	53.368	7
2025-04-28	57.870	58.000	56.680	57.535	52.268	68
2025-04-25	57.390	58.020	57.240	57.542	52.275	42
2025-04-24	54.500	56.250	53.120	56.250	51.101	34
2025-04-23	54.360	55.220	53.736	53.810	48.884	172
2025-04-22	52.410	52.970	52.410	52.910	48.067	45
2025-04-17	51.220	51.660	51.220	51.560	46.840	55
2025-04-16	51.543	51.543	51.060	51.060	46.386	27
2025-04-15	51.200	51.780	50.990	50.990	46.322	5
2025-04-14	51.960	51.960	51.140	51.150	46.468	198
2025-04-11	52.155	52.455	52.100	52.370	46.840	100
2025-04-10	53.000	54.180	52.415	53.100	47.493	435
2025-04-09	52.340	52.340	51.360	52.140	46.634	61
2025-04-08	53.000	53.950	52.830	52.830	47.252	340
2025-04-07	52.230	54.000	50.600	52.298	46.775	83
2025-04-04	54.950	55.570	53.441	53.441	47.798	4,635
2025-04-03	56.025	56.500	55.620	55.703	49.822	147
2025-04-02	56.010	56.600	55.145	55.145	49.322	125
2025-04-01	56.490	56.490	55.670	56.100	50.176	21
2025-03-31	56.550	57.000	56.040	56.065	50.145	100
2025-03-28	56.760	56.760	55.190	55.410	49.559	1
2025-03-27	54.000	56.250	54.000	56.140	50.212	4
2025-03-26	53.910	54.415	53.910	54.415	48.669	101
2025-03-25	54.990	54.990	53.920	53.920	48.227	6
2025-03-24	54.265	55.150	54.265	54.970	49.166	233
2025-03-21	54.440	54.440	54.440	54.440	48.692	10
2025-03-19	55.770	55.770	54.445	55.620	49.747	31
2025-03-18	54.980	56.000	54.980	55.632	49.758	27
2025-03-17	55.460	55.950	55.460	55.730	49.845	13
2025-03-14	54.980	55.220	54.980	55.220	49.389	202
2025-03-13	54.030	54.575	54.030	54.375	48.633	259
2025-03-12	53.440	53.440	52.920	53.420	47.779	93
2025-03-11	54.900	55.540	53.961	53.961	48.263	455
2025-03-10	54.880	55.480	53.590	55.147	49.324	46
2025-03-07	54.000	54.570	54.000	54.570	48.808	107
2025-03-06	53.070	53.230	53.060	53.230	47.609	6
2025-03-05	54.110	54.170	53.480	54.033	48.328	16
2025-03-04	52.620	54.290	52.620	54.290	48.557	51
2025-03-03	53.290	54.090	53.250	53.820	48.137	95
2025-02-28	52.720	53.550	52.720	52.855	47.274	12
2025-02-27	53.400	53.400	52.880	52.880	47.296	37
2025-02-26	54.130	54.200	53.143	53.220	47.600	42
2025-02-25	54.600	54.600	53.690	54.100	48.388	2
2025-02-24	53.910	53.910	53.370	53.440	47.797	1
2025-02-21	53.360	53.520	53.220	53.440	47.797	5
2025-02-20	52.850	53.180	52.780	53.028	47.429	183
2025-02-19	52.500	53.130	52.500	52.920	47.332	52
2025-02-18	53.090	53.090	52.500	52.680	47.117	14
2025-02-14	53.620	53.620	53.170	53.170	47.556	30
2025-02-13	53.380	53.380	53.140	53.350	47.717	5
2025-02-12	53.630	53.980	53.630	53.980	48.280	17
2025-02-11	52.150	54.000	52.150	53.756	48.080	293
2025-02-10	52.920	52.920	52.510	52.740	47.171	39

← NewerPage 7 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.