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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$3.16$3.1615,200——
1974-12-30$3.13$3.121,600——
1974-12-27$3.19$3.190——
1974-12-26$3.19$3.191,600——
1974-12-24$3.22$3.224,800——
1974-12-23$3.16$3.160——
1974-12-20$3.16$3.167,200——
1974-12-19$3.19$3.1916,000——
1974-12-18$3.25$3.255,600——
1974-12-17$3.25$3.254,800——
1974-12-16$3.19$3.192,400——
1974-12-13$3.22$3.221,600——
1974-12-12$3.19$3.19800——
1974-12-11$3.19$3.194,000——
1974-12-10$3.13$3.12800——
1974-12-09$3.13$3.1212,000——
1974-12-06$3.22$3.225,600——
1974-12-05$3.19$3.199,600——
1974-12-04$3.22$3.225,600——
1974-12-03$3.28$3.285,600——
1974-12-02$3.25$3.250——
1974-11-29$3.25$3.250——
1974-11-27$3.25$3.258,800——
1974-11-26$3.22$3.222,400——
1974-11-25$3.19$3.19800——
1974-11-22$3.19$3.195,600——
1974-11-21$3.16$3.163,200——
1974-11-20$3.16$3.162,400——
1974-11-19$3.16$3.164,000——
1974-11-18$3.19$3.1914,400——
1974-11-15$3.28$3.288,800——
1974-11-14$3.25$3.2527,200——
1974-11-13$3.19$3.193,200——
1974-11-12$3.22$3.224,000——
1974-11-11$3.19$3.19800——
1974-11-08$3.16$3.160——
1974-11-07$3.16$3.166,400——
1974-11-06$3.19$3.1944,800——
1974-11-05$3.13$3.120——
1974-11-04$3.13$3.127,200——
1974-11-01$3.13$3.121,600——
1974-10-31$3.19$3.191,600——
1974-10-30$3.19$3.193,200——
1974-10-29$3.16$3.163,200——
1974-10-28$3.13$3.121,600——
1974-10-25$3.19$3.192,400——
1974-10-24$3.13$3.124,000——
1974-10-23$3.19$3.194,800——
1974-10-22$3.19$3.199,600——
1974-10-21$3.13$3.12800——
1974-10-18$3.13$3.127,200——
1974-10-17$3.09$3.095,600——
1974-10-16$3.00$3.00800——
1974-10-15$3.03$3.036,400——
1974-10-14$3.09$3.0968,800——
1974-10-11$2.97$2.971,600——
1974-10-10$3.00$3.008,000——
1974-10-09$2.88$2.88800——
1974-10-08$2.88$2.88800——
1974-10-07$2.84$2.844,000——
1974-10-04$2.81$2.815,600——
1974-10-03$2.78$2.7819,200——
1974-10-02$2.78$2.78800——
1974-10-01$2.75$2.7514,400——
1974-09-30$2.81$2.8126,400——
1974-09-27$3.13$3.129,600——
1974-09-26$3.09$3.092,400——
1974-09-25$3.13$3.120——
1974-09-24$3.13$3.122,400——
1974-09-23$3.13$3.121,600——
1974-09-20$3.16$3.161,600——
1974-09-19$3.13$3.125,600——
1974-09-18$3.09$3.096,400——
1974-09-17$3.13$3.12800——
1974-09-16$3.09$3.091,600——
1974-09-13$3.13$3.123,200——
1974-09-12$3.13$3.124,800——
1974-09-11$3.16$3.162,400——
1974-09-10$3.22$3.224,800——
1974-09-09$3.22$3.223,200——
1974-09-06$3.22$3.224,000——
1974-09-05$3.19$3.193,200——
1974-09-04$3.19$3.192,400——
1974-09-03$3.25$3.252,400——
1974-08-30$3.31$3.312,400——
1974-08-29$3.31$3.310——
1974-08-28$3.31$3.3120,000——
1974-08-27$3.28$3.2810,400——
1974-08-26$3.38$3.371,600——
1974-08-23$3.41$3.4119,200——
1974-08-22$3.47$3.4720,800——
1974-08-21$3.41$3.414,800——
1974-08-20$3.38$3.373,200——
1974-08-19$3.41$3.412,400——
1974-08-16$3.44$3.443,200——
1974-08-15$3.44$3.44800——
1974-08-14$3.44$3.441,600——
1974-08-13$3.47$3.47800——
1974-08-12$3.50$3.5010,400——
1974-08-09$3.50$3.504,000——
1974-08-08$3.56$3.564,000——
1974-08-07$3.50$3.502,400——
1974-08-06$3.50$3.500——
1974-08-05$3.50$3.508,800——
1974-08-02$3.47$3.4712,800——
1974-08-01$3.41$3.4114,400——
1974-07-31$3.50$3.500——
1974-07-30$3.50$3.50800——
1974-07-29$3.53$3.5323,200——
1974-07-26$3.53$3.534,800——
1974-07-25$3.53$3.533,200——
1974-07-24$3.59$3.59800——
1974-07-23$3.56$3.562,400——
1974-07-22$3.53$3.530——
1974-07-19$3.53$3.53800——
1974-07-18$3.50$3.508,800——
1974-07-17$3.50$3.500——
1974-07-16$3.50$3.500——
1974-07-15$3.50$3.5020,000——
1974-07-12$3.44$3.444,800——
1974-07-11$3.44$3.448,800——
1974-07-10$3.44$3.443,200——
1974-07-09$3.41$3.41800——
1974-07-08$3.41$3.4120,800——
1974-07-05$3.47$3.471,600——
1974-07-03$3.34$3.349,600——
1974-07-02$3.44$3.4423,200——
1974-07-01$3.38$3.377,200——
1974-06-28$3.31$3.3124,800——
1974-06-27$3.34$3.3419,200——
1974-06-26$3.47$3.47800——
1974-06-25$3.44$3.441,600——
1974-06-24$3.50$3.503,200——
1974-06-21$3.50$3.504,000——
1974-06-20$3.50$3.502,400——
1974-06-19$3.53$3.536,400——
1974-06-18$3.53$3.530——
1974-06-17$3.53$3.5322,400——
1974-06-14$3.56$3.5616,800——
1974-06-13$3.47$3.478,800——
1974-06-12$3.50$3.500——
1974-06-11$3.50$3.502,400——
1974-06-10$3.47$3.473,200——
1974-06-07$3.44$3.449,600——
1974-06-06$3.38$3.373,200——
1974-06-05$3.34$3.345,600——
1974-06-04$3.34$3.346,400——
1974-06-03$3.28$3.280——
1974-05-31$3.28$3.284,800——
1974-05-30$3.28$3.283,200——
1974-05-29$3.28$3.284,000——
1974-05-28$3.28$3.2812,000——
1974-05-24$3.31$3.314,000——
1974-05-23$3.25$3.254,800——
1974-05-22$3.28$3.28800——
1974-05-21$3.31$3.314,800——
1974-05-20$3.28$3.288,000——
1974-05-17$3.41$3.413,200——
1974-05-16$3.44$3.444,000——
1974-05-15$3.47$3.474,800——
1974-05-14$3.50$3.505,600——
1974-05-13$3.50$3.507,200——
1974-05-10$3.47$3.470——
1974-05-09$3.47$3.475,600——
1974-05-08$3.44$3.440——
1974-05-07$3.44$3.441,600——
1974-05-06$3.47$3.4712,800——
1974-05-03$3.50$3.505,600——
1974-05-02$3.47$3.479,600——
1974-05-01$3.34$3.344,000——
1974-04-30$3.31$3.3111,200——
1974-04-29$3.31$3.3117,600——
1974-04-26$3.38$3.373,200——
1974-04-25$3.38$3.37800——
1974-04-24$3.38$3.372,400——
1974-04-23$3.44$3.442,400——
1974-04-22$3.41$3.410——
1974-04-19$3.41$3.414,800——
1974-04-18$3.50$3.5010,400——
1974-04-17$3.38$3.375,600——
1974-04-16$3.31$3.314,800——
1974-04-15$3.38$3.379,600——
1974-04-11$3.25$3.252,400——
1974-04-10$3.28$3.2811,200——
1974-04-09$3.28$3.285,600——
1974-04-08$3.28$3.282,400——
1974-04-05$3.31$3.312,400——
1974-04-04$3.31$3.315,600——
1974-04-03$3.34$3.344,800——
1974-04-02$3.38$3.370——
1974-04-01$3.38$3.3724,000——
1974-03-29$3.47$3.470——
1974-03-28$3.47$3.479,600——
1974-03-27$3.63$3.6212,800——
1974-03-26$3.59$3.593,200——
1974-03-25$3.50$3.500——
1974-03-22$3.50$3.503,200——
1974-03-21$3.50$3.5013,600——
1974-03-20$3.53$3.533,200——
1974-03-19$3.50$3.5011,200——
1974-03-18$3.47$3.477,200——
1974-03-15$3.38$3.379,600——
1974-03-14$3.44$3.446,400——
1974-03-13$3.44$3.445,600——
1974-03-12$3.41$3.415,600——
1974-03-11$3.44$3.442,400——
1974-03-08$3.38$3.375,600——
1974-03-07$3.28$3.281,600——
1974-03-06$3.31$3.31800——
1974-03-05$3.34$3.349,600——
1974-03-04$3.34$3.346,400——
1974-03-01$3.34$3.34800——
1974-02-28$3.34$3.347,200——
1974-02-27$3.38$3.37800——
1974-02-26$3.34$3.34800——
1974-02-25$3.34$3.34800——
1974-02-22$3.34$3.342,400——
1974-02-21$3.31$3.31800——
1974-02-20$3.34$3.340——
1974-02-19$3.34$3.344,000——
1974-02-15$3.34$3.346,400——
1974-02-14$3.34$3.34800——
1974-02-13$3.38$3.370——
1974-02-12$3.38$3.374,000——
1974-02-11$3.38$3.373,200——
1974-02-08$3.34$3.3413,600——
1974-02-07$3.34$3.340——
1974-02-06$3.34$3.346,400——
1974-02-05$3.31$3.314,000——
1974-02-04$3.34$3.344,000——
1974-02-01$3.44$3.440——
1974-01-31$3.44$3.444,000——
1974-01-30$3.38$3.370——
1974-01-29$3.38$3.378,800——
1974-01-28$3.41$3.417,200——
1974-01-25$3.47$3.470——
1974-01-24$3.47$3.47800——
1974-01-23$3.50$3.504,800——
1974-01-22$3.47$3.472,400——
1974-01-21$3.47$3.478,000——
1974-01-18$3.41$3.410——
1974-01-17$3.41$3.415,600——
1974-01-16$3.34$3.347,200——
1974-01-15$3.34$3.344,000——
1974-01-14$3.28$3.281,600——
1974-01-11$3.25$3.2515,200——
1974-01-10$3.31$3.314,800——
1974-01-09$3.34$3.340——
1974-01-08$3.34$3.343,200——
1974-01-07$3.41$3.411,600——
1974-01-04$3.41$3.413,200——
1974-01-03$3.44$3.4431,200——
1974-01-02$3.28$3.284,000——