Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	52.810	53.180	51.480	53.015	47.417	51
2025-02-06	52.971	53.000	52.560	52.560	47.010	168
2025-02-05	52.310	52.750	52.230	52.230	46.715	40
2025-02-04	52.230	52.990	52.110	52.680	47.117	26
2025-02-03	52.230	52.680	51.910	52.680	47.117	150
2025-01-31	54.170	54.170	52.690	52.910	47.323	40
2025-01-30	53.818	53.840	53.310	53.775	48.097	421
2025-01-29	54.600	54.770	53.865	53.865	48.177	91
2025-01-28	53.960	54.385	53.450	54.280	48.548	40
2025-01-27	52.445	54.060	51.670	54.060	48.352	104
2025-01-24	51.020	51.020	50.580	50.600	45.257	197
2025-01-23	50.362	50.730	50.362	50.600	45.257	20
2025-01-22	51.135	51.280	50.460	50.460	45.132	138
2025-01-21	51.490	52.210	50.500	51.650	46.196	355
2025-01-17	51.220	51.220	50.750	50.885	45.512	303
2025-01-16	50.300	51.230	50.200	50.660	45.311	49
2025-01-15	50.780	50.780	50.200	50.463	45.135	33
2025-01-14	49.998	50.360	49.998	50.273	44.965	22
2025-01-13	50.140	50.140	48.930	49.788	44.531	163
2025-01-10	51.500	51.890	50.180	50.380	44.336	131
2025-01-08	51.830	52.000	51.750	51.790	45.577	69
2025-01-07	52.800	52.800	52.466	52.466	46.171	31
2025-01-06	55.690	55.690	54.500	54.540	47.997	17
2025-01-03	54.830	55.050	53.940	54.660	48.102	17
2025-01-02	54.920	55.840	54.720	54.720	48.155	70
2024-12-31	54.370	54.724	54.370	54.724	48.158	101
2024-12-30	52.720	54.290	52.720	54.290	47.777	43
2024-12-27	55.030	55.220	54.089	54.089	47.600	132
2024-12-24	54.770	54.800	54.490	54.800	48.226	15
2024-12-23	54.630	54.720	54.038	54.100	47.610	376
2024-12-19	54.677	56.060	53.960	54.500	47.962	65
2024-12-18	56.560	56.660	56.560	56.620	49.827	17
2024-12-17	56.960	56.960	56.098	56.395	49.629	19
2024-12-16	56.260	57.200	54.890	56.050	49.326	5
2024-12-13	57.000	57.000	55.600	55.600	48.930	228
2024-12-12	56.000	56.000	56.000	56.000	49.282	112
2024-12-11	57.820	57.820	57.240	57.240	50.373	9
2024-12-10	56.337	57.510	56.300	57.165	50.307	88
2024-12-09	57.070	57.130	56.500	56.736	49.929	6
2024-12-06	57.189	57.350	56.400	56.410	49.642	158
2024-12-05	56.280	57.060	56.280	56.640	49.845	199
2024-12-04	56.330	56.330	55.450	55.760	49.070	73
2024-12-03	56.700	57.940	55.770	56.050	49.326	22
2024-12-02	56.925	57.270	56.000	57.270	50.399	296
2024-11-29	57.160	57.400	56.770	57.259	50.389	3,689
2024-11-27	57.090	57.700	56.540	56.540	49.757	83
2024-11-26	57.760	57.899	56.630	56.990	50.153	210
2024-11-25	57.708	58.886	57.000	58.221	51.236	270
2024-11-22	55.950	56.830	55.680	56.780	49.968	93
2024-11-21	54.890	56.220	54.890	56.060	49.334	317
2024-11-20	54.540	54.540	54.510	54.540	47.997	38
2024-11-19	54.900	55.560	54.820	55.120	48.507	10
2024-11-18	54.880	55.160	54.460	54.950	48.358	333
2024-11-15	53.550	54.560	53.550	53.985	47.508	443
2024-11-14	53.812	54.390	53.050	53.050	46.686	203
2024-11-13	52.730	53.356	52.730	52.980	46.624	189
2024-11-12	49.690	53.369	49.690	52.510	46.210	434
2024-11-11	53.500	54.000	53.500	53.691	47.249	49
2024-11-08	52.783	52.783	52.368	52.368	46.085	116
2024-11-07	53.400	53.721	53.260	53.260	46.870	53

← NewerPage 8 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.