Universal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.860	39.930	38.580	39.010	39.010	1,338
2026-10-22	38.570	39.280	38.220	38.990	38.990	367
2026-10-21	39.990	40.390	38.480	38.480	38.480	322
2026-10-20	40.500	40.810	39.500	39.850	39.850	167
2026-10-19	40.860	41.070	39.830	39.860	39.860	253
2026-10-16	40.910	41.610	40.200	40.580	40.580	40
2026-10-15	41.000	42.110	40.120	40.120	40.120	54
2026-10-14	41.510	43.110	40.600	40.600	40.600	348
2026-10-13	42.320	43.090	42.010	42.010	42.010	70
2026-10-12	41.520	42.930	41.200	42.030	42.030	58
2026-10-09	42.850	43.580	41.670	41.960	41.960	72
2026-10-08	42.820	43.950	41.520	43.050	42.220	92
2026-10-07	43.080	43.100	42.510	42.610	41.789	101
2026-10-06	42.550	42.830	42.010	42.680	41.857	127
2026-10-05	42.620	43.060	41.500	42.440	41.622	113
2026-10-02	42.180	42.780	41.720	41.870	41.063	58
2026-10-01	42.040	43.040	41.000	41.710	40.906	82
2026-09-30	41.980	43.310	41.550	41.720	40.916	143
2026-09-29	42.260	42.640	41.250	41.820	41.014	120
2026-09-28	43.000	43.000	41.800	41.990	41.180	271
2026-09-25	43.100	43.100	42.040	42.040	41.230	481
2026-09-24	42.810	43.980	42.790	42.970	42.142	63
2026-09-23	44.520	44.520	43.040	43.410	42.573	698
2026-09-22	44.060	44.870	43.245	43.370	42.534	183
2026-09-21	44.710	44.800	43.170	43.230	42.397	515
2026-09-18	45.470	45.470	43.950	44.170	43.318	253
2026-09-17	46.000	46.000	44.290	44.440	43.583	57
2026-09-16	45.600	47.280	44.260	44.790	43.927	112
2026-09-15	46.220	46.220	44.650	44.895	44.029	143
2026-09-14	46.000	46.520	45.000	45.500	44.623	50
2026-09-11	45.130	45.990	45.130	45.390	44.515	57
2026-09-10	46.080	46.530	45.170	45.220	44.348	169
2026-09-09	45.680	46.080	45.280	45.280	44.407	50
2026-09-08	46.210	46.490	45.330	45.560	44.682	130
2026-09-04	45.400	46.380	45.400	45.510	44.633	63
2026-09-03	46.900	46.900	45.340	46.030	45.143	300
2026-09-02	46.660	46.800	45.500	46.640	45.741	283
2026-09-01	46.000	46.610	46.000	46.380	45.486	470
2026-08-28	46.590	46.700	46.020	46.230	45.339	103
2026-08-27	46.660	46.900	46.000	46.190	45.300	643
2026-08-26	47.500	47.500	45.600	46.500	45.604	351
2026-08-25	46.040	46.100	45.110	45.880	44.995	268
2026-08-24	44.250	46.050	44.250	45.670	44.790	201
2026-08-21	45.150	46.560	44.660	44.950	44.083	253
2026-08-20	45.640	46.010	44.860	45.890	45.005	202
2026-08-19	45.890	45.890	44.250	45.270	44.397	144
2026-08-18	44.710	45.080	44.350	44.710	43.848	195
2026-08-17	46.200	46.200	43.410	43.760	42.916	909
2026-08-14	45.210	45.890	44.710	44.720	43.858	416
2026-08-13	44.850	46.890	44.850	45.650	44.770	140
2026-08-12	46.380	47.310	44.387	45.630	44.750	691
2026-08-11	47.770	48.390	46.690	46.760	45.859	315
2026-08-10	52.000	52.000	47.020	47.428	46.514	1,401
2026-08-07	51.810	51.810	50.170	50.575	49.600	455
2026-08-06	52.250	53.970	51.740	52.820	51.802	90
2026-08-05	52.290	54.320	51.780	52.400	51.390	201
2026-08-04	51.410	52.690	51.410	52.550	51.537	79
2026-08-03	53.400	53.400	52.240	52.240	51.233	32
2026-07-31	51.630	53.530	51.630	52.850	51.831	58
2026-07-30	54.000	54.312	53.200	54.030	52.988	31

Page 1 of 5 · 247 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.