NYSE:UVV | Historical Stock Price | UNIVERSAL CORP /VA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.27$6.16$16.68$45.21$122.53$332.081973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$3.19$3.193,200——
1973-12-28$3.13$3.1225,600——
1973-12-27$3.19$3.197,200——
1973-12-26$3.06$3.0613,600——
1973-12-24$3.09$3.093,200——
1973-12-21$3.03$3.033,200——
1973-12-20$3.06$3.068,000——
1973-12-19$3.00$3.009,600——
1973-12-18$2.97$2.9712,000——
1973-12-17$3.06$3.063,200——
1973-12-14$3.06$3.062,400——
1973-12-13$3.06$3.064,000——
1973-12-12$3.13$3.126,400——
1973-12-11$3.06$3.068,800——
1973-12-10$3.06$3.0612,000——
1973-12-07$3.13$3.1218,400——
1973-12-06$3.06$3.066,400——
1973-12-05$2.94$2.9417,600——
1973-12-04$3.00$3.006,400——
1973-12-03$3.03$3.037,200——
1973-11-30$3.19$3.1925,600——
1973-11-29$3.19$3.194,800——
1973-11-28$3.28$3.286,400——
1973-11-27$3.25$3.255,600——
1973-11-26$3.28$3.2811,200——
1973-11-23$3.44$3.4414,400——
1973-11-21$3.38$3.370——
1973-11-20$3.38$3.3714,400——
1973-11-19$3.56$3.568,000——
1973-11-16$3.56$3.56800——
1973-11-15$3.53$3.53800——
1973-11-14$3.50$3.505,600——
1973-11-13$3.53$3.531,600——
1973-11-12$3.53$3.534,800——
1973-11-09$3.56$3.567,200——
1973-11-08$3.63$3.626,400——
1973-11-07$3.59$3.595,600——
1973-11-06$3.63$3.62800——
1973-11-05$3.66$3.668,000——
1973-11-02$3.63$3.621,600——
1973-11-01$3.66$3.662,400——
1973-10-31$3.72$3.7215,200——
1973-10-30$3.66$3.664,800——
1973-10-29$3.66$3.6616,800——
1973-10-26$3.59$3.5917,600——
1973-10-25$3.63$3.625,600——
1973-10-24$3.53$3.534,000——
1973-10-23$3.56$3.565,600——
1973-10-22$3.66$3.6620,000——
1973-10-19$3.56$3.5620,000——
1973-10-18$3.44$3.4420,000——
1973-10-17$3.41$3.4113,600——
1973-10-16$3.50$3.5016,800——
1973-10-15$3.56$3.563,200——
1973-10-12$3.56$3.5615,200——
1973-10-11$3.56$3.5612,000——
1973-10-10$3.63$3.623,200——
1973-10-09$3.66$3.6611,200——
1973-10-08$3.69$3.695,600——
1973-10-05$3.72$3.7211,200——
1973-10-04$3.66$3.664,000——
1973-10-03$3.59$3.597,200——
1973-10-02$3.47$3.478,800——
1973-10-01$3.44$3.4416,000——
1973-09-28$3.59$3.598,000——
1973-09-27$3.66$3.666,400——
1973-09-26$3.56$3.561,600——
1973-09-25$3.53$3.5310,400——
1973-09-24$3.53$3.538,000——
1973-09-21$3.47$3.475,600——
1973-09-20$3.47$3.478,000——
1973-09-19$3.47$3.472,400——
1973-09-18$3.41$3.413,200——
1973-09-17$3.41$3.410——
1973-09-14$3.41$3.411,600——
1973-09-13$3.41$3.417,200——
1973-09-12$3.47$3.473,200——
1973-09-11$3.44$3.442,400——
1973-09-10$3.44$3.443,200——
1973-09-07$3.44$3.445,600——
1973-09-06$3.44$3.440——
1973-09-05$3.44$3.4410,400——
1973-09-04$3.47$3.474,800——
1973-08-31$3.38$3.3714,400——
1973-08-30$3.41$3.416,400——
1973-08-29$3.41$3.414,800——
1973-08-28$3.44$3.445,600——
1973-08-27$3.47$3.473,200——
1973-08-24$3.47$3.474,000——
1973-08-23$3.50$3.505,600——
1973-08-22$3.53$3.53800——
1973-08-21$3.53$3.534,800——
1973-08-20$3.53$3.536,400——
1973-08-17$3.56$3.56800——
1973-08-16$3.56$3.561,600——
1973-08-15$3.56$3.565,600——
1973-08-14$3.56$3.568,000——
1973-08-13$3.50$3.502,400——
1973-08-10$3.50$3.508,000——
1973-08-09$3.53$3.533,200——
1973-08-08$3.50$3.50800——
1973-08-07$3.50$3.503,200——
1973-08-06$3.50$3.505,600——
1973-08-03$3.53$3.534,000——
1973-08-02$3.53$3.539,600——
1973-08-01$3.56$3.5614,400——
1973-07-31$3.59$3.590——
1973-07-30$3.59$3.5911,200——
1973-07-27$3.56$3.562,400——
1973-07-26$3.59$3.5943,200——
1973-07-25$3.59$3.5921,600——
1973-07-24$3.66$3.662,400——
1973-07-23$3.63$3.62800——
1973-07-20$3.63$3.6216,000——
1973-07-19$3.59$3.597,200——
1973-07-18$3.63$3.621,600——
1973-07-17$3.63$3.6217,600——
1973-07-16$3.66$3.66800——
1973-07-13$3.66$3.664,800——
1973-07-12$3.66$3.662,400——
1973-07-11$3.66$3.66800——
1973-07-10$3.66$3.663,200——
1973-07-09$3.69$3.696,400——
1973-07-06$3.59$3.592,400——
1973-07-05$3.56$3.56800——
1973-07-03$3.56$3.560——
1973-07-02$3.56$3.569,600——
1973-06-29$3.66$3.669,600——
1973-06-28$3.59$3.5933,600——
1973-06-27$3.63$3.623,200——
1973-06-26$3.69$3.699,600——
1973-06-25$3.53$3.5316,000——
1973-06-22$3.47$3.473,200——
1973-06-21$3.41$3.414,800——
1973-06-20$3.34$3.344,800——
1973-06-19$3.34$3.344,800——
1973-06-18$3.34$3.34800——
1973-06-15$3.41$3.414,000——
1973-06-14$3.38$3.371,600——
1973-06-13$3.34$3.34800——
1973-06-12$3.38$3.3712,800——
1973-06-11$3.31$3.3110,400——
1973-06-08$3.28$3.284,800——
1973-06-07$3.28$3.2811,200——
1973-06-06$3.28$3.2811,200——
1973-06-05$3.34$3.345,600——
1973-06-04$3.34$3.342,400——
1973-06-01$3.38$3.3716,000——
1973-05-31$3.34$3.348,800——
1973-05-30$3.41$3.4110,400——
1973-05-29$3.38$3.370——
1973-05-25$3.38$3.3719,200——
1973-05-24$3.34$3.3411,200——
1973-05-23$3.31$3.318,000——
1973-05-22$3.38$3.376,400——
1973-05-21$3.38$3.3713,600——
1973-05-18$3.47$3.4719,200——
1973-05-17$3.63$3.628,000——
1973-05-16$3.66$3.6610,400——
1973-05-15$3.59$3.591,600——
1973-05-14$3.53$3.539,600——
1973-05-11$3.63$3.626,400——
1973-05-10$3.66$3.6611,200——
1973-05-09$3.63$3.6216,000——
1973-05-08$3.69$3.697,200——
1973-05-07$3.72$3.722,400——
1973-05-04$3.69$3.694,800——
1973-05-03$3.72$3.728,800——
1973-05-02$3.75$3.756,400——
1973-05-01$3.69$3.6912,800——
1973-04-30$3.75$3.7519,200——
1973-04-27$3.84$3.845,600——
1973-04-26$3.84$3.844,000——
1973-04-25$3.84$3.847,200——
1973-04-24$3.91$3.9110,400——
1973-04-23$3.78$3.785,600——
1973-04-19$3.81$3.812,400——
1973-04-18$3.81$3.814,800——
1973-04-17$3.78$3.785,600——
1973-04-16$3.84$3.844,000——
1973-04-13$3.84$3.8410,400——
1973-04-12$3.81$3.814,000——
1973-04-11$3.81$3.8112,800——
1973-04-10$3.78$3.787,200——
1973-04-09$3.78$3.784,000——
1973-04-06$3.78$3.7819,200——
1973-04-05$3.78$3.784,800——
1973-04-04$3.81$3.81800——
1973-04-03$3.78$3.788,000——
1973-04-02$3.81$3.812,400——
1973-03-30$3.84$3.848,800——
1973-03-29$3.78$3.78800——
1973-03-28$3.78$3.789,600——
1973-03-27$3.84$3.848,000——
1973-03-26$3.81$3.8112,800——
1973-03-23$3.81$3.818,000——
1973-03-22$3.84$3.8411,200——
1973-03-21$3.84$3.845,600——
1973-03-20$3.84$3.848,000——
1973-03-19$3.81$3.8126,400——
1973-03-16$3.91$3.914,800——
1973-03-15$4.00$4.009,600——
1973-03-14$4.00$4.002,400——
1973-03-13$4.00$4.008,000——
1973-03-12$4.00$4.002,400——
1973-03-09$4.00$4.001,600——
1973-03-08$4.00$4.002,400——
1973-03-07$3.97$3.974,000——
1973-03-06$3.97$3.976,400——
1973-03-05$3.97$3.974,000——
1973-03-02$4.00$4.006,400——
1973-03-01$3.94$3.948,000——
1973-02-28$3.91$3.916,400——
1973-02-27$3.97$3.978,000——
1973-02-26$3.94$3.941,600——
1973-02-23$4.00$4.00800——
1973-02-22$4.00$4.0012,800——
1973-02-21$4.06$4.065,600——