Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	54.704	54.704	53.480	54.155	47.658	125
2024-11-05	51.550	52.100	51.365	52.100	45.849	176
2024-11-04	51.390	51.390	50.836	50.836	44.737	27
2024-11-01	51.151	51.650	50.690	50.700	44.617	128
2024-10-31	51.080	51.960	50.980	51.830	45.612	246
2024-10-30	50.490	50.815	49.500	50.716	44.632	290
2024-10-29	49.970	50.300	49.726	49.726	43.760	17
2024-10-28	50.340	50.650	50.100	50.385	44.340	12
2024-10-25	50.200	50.330	49.725	49.725	43.759	112
2024-10-24	50.360	50.490	49.665	49.863	43.881	32
2024-10-23	50.800	50.800	50.090	50.090	44.081	378
2024-10-22	49.910	50.633	49.900	50.550	44.485	298
2024-10-21	50.600	50.600	50.270	50.270	44.239	61
2024-10-18	51.080	52.000	50.470	50.640	44.565	77
2024-10-17	51.150	51.150	50.660	50.660	44.582	14
2024-10-16	50.770	51.010	50.250	51.010	44.890	10
2024-10-15	50.370	51.140	50.277	50.505	44.446	28
2024-10-14	50.430	51.500	50.270	50.340	44.301	266
2024-10-11	50.870	51.140	50.500	50.720	44.635	30
2024-10-10	51.750	52.320	51.433	51.520	44.626	342
2024-10-09	51.910	52.420	51.370	52.415	45.401	55
2024-10-08	52.080	52.390	51.429	51.610	44.704	72
2024-10-07	52.080	53.070	51.900	52.249	45.258	286
2024-10-04	52.840	52.840	52.080	52.780	45.718	150
2024-10-03	52.460	52.460	51.724	51.980	45.025	16
2024-10-02	52.830	53.050	52.600	52.790	45.726	301
2024-10-01	53.160	53.170	52.530	53.043	45.945	216
2024-09-30	53.500	53.500	52.520	53.065	45.965	75
2024-09-27	53.780	54.120	53.420	53.740	46.549	45
2024-09-26	52.280	53.320	51.940	53.235	46.112	195
2024-09-25	52.050	52.420	52.050	52.420	45.406	338
2024-09-24	52.520	52.730	52.520	52.730	45.674	25
2024-09-23	52.590	52.850	52.250	52.370	45.363	47
2024-09-20	52.490	52.750	52.490	52.750	45.692	38
2024-09-19	53.000	53.490	52.330	52.890	45.813	17
2024-09-18	51.900	51.900	51.766	51.790	44.860	79
2024-09-17	51.875	52.450	51.610	51.610	44.704	105
2024-09-16	52.610	52.610	51.680	52.010	45.051	93
2024-09-13	51.500	52.000	51.070	52.000	45.042	11
2024-09-12	51.430	51.430	50.762	50.980	44.159	18
2024-09-11	50.945	50.960	50.000	50.383	43.641	129
2024-09-10	52.500	52.500	51.000	51.050	44.219	13
2024-09-09	52.000	52.370	51.560	52.110	45.137	46
2024-09-05	53.430	53.530	53.340	53.380	46.237	105
2024-09-04	53.279	53.710	53.279	53.710	46.523	3
2024-09-03	54.050	54.590	53.670	53.670	46.489	55
2024-08-30	54.900	54.950	53.244	53.370	46.229	442
2024-08-29	54.800	54.800	53.910	54.740	47.415	59
2024-08-28	54.180	54.300	54.000	54.300	47.034	110
2024-08-27	54.270	54.540	53.500	54.180	46.930	42
2024-08-23	53.620	54.300	53.620	54.300	47.034	496
2024-08-22	52.500	52.940	52.500	52.940	45.856	6
2024-08-21	53.100	53.100	52.420	52.618	45.577	8
2024-08-20	53.300	53.300	52.349	52.420	45.406	6
2024-08-19	53.230	53.661	53.010	53.340	46.203	314
2024-08-16	52.500	53.300	52.500	53.019	45.925	24
2024-08-15	52.530	52.960	51.970	52.960	45.874	15
2024-08-14	52.600	52.790	51.850	51.850	44.912	37
2024-08-13	51.280	51.970	51.200	51.444	44.560	121
2024-08-12	51.950	52.110	50.934	50.948	44.131	69

← NewerPage 9 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.