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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$3.84$3.8412,000——
1976-12-30$3.75$3.7512,000——
1976-12-29$3.72$3.7226,400——
1976-12-28$3.78$3.7871,200——
1976-12-27$3.69$3.6983,200——
1976-12-23$3.81$3.8166,400——
1976-12-22$3.84$3.8416,000——
1976-12-21$3.84$3.8444,800——
1976-12-20$3.72$3.7210,400——
1976-12-17$3.69$3.6912,800——
1976-12-16$3.66$3.6622,400——
1976-12-15$3.59$3.5912,800——
1976-12-14$3.58$3.588,000——
1976-12-13$3.56$3.5611,200——
1976-12-10$3.53$3.5315,200——
1976-12-09$3.58$3.585,600——
1976-12-08$3.50$3.50800——
1976-12-07$3.47$3.4724,000——
1976-12-06$3.56$3.567,200——
1976-12-03$3.63$3.624,800——
1976-12-02$3.59$3.5915,200——
1976-12-01$3.50$3.508,000——
1976-11-30$3.41$3.4125,600——
1976-11-29$3.47$3.4732,000——
1976-11-26$3.50$3.5044,000——
1976-11-24$3.53$3.5328,800——
1976-11-23$3.58$3.585,600——
1976-11-22$3.61$3.616,400——
1976-11-19$3.59$3.5922,400——
1976-11-18$3.56$3.5610,400——
1976-11-17$3.53$3.5372,800——
1976-11-16$3.52$3.525,600——
1976-11-15$3.55$3.558,000——
1976-11-12$3.58$3.5812,000——
1976-11-11$3.59$3.5920,800——
1976-11-10$3.53$3.5326,400——
1976-11-09$3.53$3.5325,600——
1976-11-08$3.63$3.624,800——
1976-11-05$3.69$3.6917,600——
1976-11-04$3.66$3.6627,200——
1976-11-03$3.69$3.6924,000——
1976-11-01$3.66$3.6632,800——
1976-10-29$3.77$3.7731,200——
1976-10-28$3.73$3.7372,800——
1976-10-27$3.73$3.73127,200——
1976-10-26$3.52$3.524,800——
1976-10-25$3.50$3.5015,200——
1976-10-22$3.53$3.5325,600——
1976-10-21$3.63$3.6220,800——
1976-10-20$3.58$3.5836,000——
1976-10-19$3.53$3.5331,200——
1976-10-18$3.59$3.5980,000——
1976-10-15$3.59$3.5992,000——
1976-10-14$3.31$3.3196,000——
1976-10-13$3.45$3.4583,200——
1976-10-12$3.55$3.55192,800——
1976-10-11$3.09$3.090——
1976-10-08$3.09$3.090——
1976-10-07$3.09$3.0943,200——
1976-10-06$2.94$2.949,600——
1976-10-05$3.03$3.0314,400——
1976-10-04$3.06$3.0628,800——
1976-10-01$2.98$2.9813,600——
1976-09-30$3.05$3.058,000——
1976-09-29$3.03$3.035,600——
1976-09-28$2.95$2.959,600——
1976-09-27$3.00$3.005,600——
1976-09-24$3.08$3.084,800——
1976-09-23$3.03$3.032,400——
1976-09-22$3.08$3.0816,000——
1976-09-21$3.00$3.008,000——
1976-09-20$2.98$2.9814,400——
1976-09-17$3.06$3.0611,200——
1976-09-16$3.03$3.038,000——
1976-09-15$3.05$3.053,200——
1976-09-14$3.05$3.058,800——
1976-09-13$3.03$3.0313,600——
1976-09-10$3.00$3.008,000——
1976-09-09$3.03$3.039,600——
1976-09-08$3.00$3.006,400——
1976-09-07$3.03$3.034,000——
1976-09-03$2.98$2.9812,000——
1976-09-02$3.02$3.0219,200——
1976-09-01$2.98$2.988,800——
1976-08-31$2.95$2.9528,000——
1976-08-30$2.97$2.9712,800——
1976-08-27$2.92$2.920——
1976-08-26$2.92$2.924,800——
1976-08-25$2.98$2.985,600——
1976-08-24$3.00$3.007,200——
1976-08-23$3.00$3.0010,400——
1976-08-20$3.09$3.0915,200——
1976-08-19$3.09$3.0912,800——
1976-08-18$3.13$3.128,800——
1976-08-17$3.09$3.0916,800——
1976-08-16$3.13$3.1228,800——
1976-08-13$3.05$3.0521,600——
1976-08-12$3.06$3.0618,400——
1976-08-11$3.19$3.1924,000——
1976-08-10$3.13$3.1211,200——
1976-08-09$3.08$3.088,800——
1976-08-06$3.09$3.094,800——
1976-08-05$3.05$3.056,400——
1976-08-04$3.05$3.059,600——
1976-08-03$3.09$3.0911,200——
1976-08-02$3.05$3.0514,400——
1976-07-30$2.95$2.9511,200——
1976-07-29$2.97$2.9711,200——
1976-07-28$2.97$2.9712,000——
1976-07-27$2.97$2.971,600——
1976-07-26$3.00$3.004,000——
1976-07-23$2.97$2.975,600——
1976-07-22$2.94$2.948,800——
1976-07-21$2.92$2.925,600——
1976-07-20$2.91$2.9127,200——
1976-07-19$3.09$3.097,200——
1976-07-16$3.09$3.096,400——
1976-07-15$3.00$3.0012,000——
1976-07-14$3.00$3.0010,400——
1976-07-13$3.00$3.0014,400——
1976-07-12$3.00$3.006,400——
1976-07-09$3.00$3.0011,200——
1976-07-08$3.00$3.008,800——
1976-07-07$3.00$3.0012,000——
1976-07-06$2.98$2.9817,600——
1976-07-02$2.92$2.9214,400——
1976-07-01$2.94$2.9410,400——
1976-06-30$2.86$2.8620,000——
1976-06-29$2.84$2.847,200——
1976-06-28$2.86$2.863,200——
1976-06-25$2.88$2.8834,400——
1976-06-24$2.81$2.8111,200——
1976-06-23$2.84$2.8412,800——
1976-06-22$2.84$2.844,800——
1976-06-21$2.88$2.8815,200——
1976-06-18$2.86$2.8617,600——
1976-06-17$2.81$2.8110,400——
1976-06-16$2.78$2.7882,400——
1976-06-15$2.78$2.788,800——
1976-06-14$2.88$2.883,200——
1976-06-11$2.83$2.8312,000——
1976-06-10$2.84$2.841,600——
1976-06-09$2.88$2.885,600——
1976-06-08$2.88$2.8813,600——
1976-06-07$2.91$2.914,000——
1976-06-04$2.91$2.916,400——
1976-06-03$2.91$2.914,800——
1976-06-02$2.91$2.916,400——
1976-06-01$2.89$2.8920,800——
1976-05-28$2.91$2.914,800——
1976-05-27$2.88$2.881,600——
1976-05-26$2.88$2.884,800——
1976-05-25$2.91$2.9118,400——
1976-05-24$2.94$2.944,000——
1976-05-21$2.95$2.9514,400——
1976-05-20$2.94$2.9415,200——
1976-05-19$2.94$2.9410,400——
1976-05-18$3.00$3.005,600——
1976-05-17$3.00$3.003,200——
1976-05-14$3.00$3.009,600——
1976-05-13$3.02$3.02800——
1976-05-12$3.02$3.0210,400——
1976-05-11$3.00$3.0010,400——
1976-05-10$3.03$3.0312,800——
1976-05-07$3.13$3.1211,200——
1976-05-06$3.06$3.0612,000——
1976-05-05$2.94$2.9427,200——
1976-05-04$2.91$2.9114,400——
1976-05-03$2.81$2.8125,600——
1976-04-30$2.88$2.8836,800——
1976-04-29$2.72$2.7218,400——
1976-04-28$2.78$2.784,800——
1976-04-27$2.78$2.7810,400——
1976-04-26$2.77$2.770——
1976-04-23$2.77$2.7716,000——
1976-04-22$2.77$2.7719,200——
1976-04-21$2.78$2.7844,800——
1976-04-20$2.72$2.7214,400——
1976-04-19$2.63$2.622,400——
1976-04-15$2.61$2.616,400——
1976-04-14$2.63$2.6218,400——
1976-04-13$2.61$2.619,600——
1976-04-12$2.58$2.5810,400——
1976-04-09$2.56$2.5627,200——
1976-04-08$2.67$2.6717,600——
1976-04-07$2.73$2.739,600——
1976-04-06$2.69$2.698,000——
1976-04-05$2.66$2.6623,200——
1976-04-02$2.72$2.7216,800——
1976-04-01$2.69$2.694,800——
1976-03-31$2.75$2.7517,600——
1976-03-30$2.88$2.888,000——
1976-03-29$2.89$2.8927,200——
1976-03-26$2.84$2.8416,800——
1976-03-25$2.69$2.6941,600——
1976-03-24$2.56$2.568,800——
1976-03-23$2.50$2.5013,600——
1976-03-22$2.47$2.4712,800——
1976-03-19$2.50$2.503,200——
1976-03-18$2.48$2.4811,200——
1976-03-17$2.50$2.5020,800——
1976-03-16$2.50$2.505,600——
1976-03-15$2.56$2.5616,000——
1976-03-12$2.63$2.626,400——
1976-03-11$2.58$2.585,600——
1976-03-10$2.58$2.5812,800——
1976-03-09$2.61$2.6132,800——
1976-03-08$2.67$2.676,400——
1976-03-05$2.67$2.6713,600——
1976-03-04$2.69$2.694,800——
1976-03-03$2.67$2.671,600——
1976-03-02$2.66$2.664,800——
1976-03-01$2.64$2.6413,600——
1976-02-27$2.69$2.697,200——
1976-02-26$2.75$2.7518,400——
1976-02-25$2.80$2.8024,000——
1976-02-24$2.81$2.8172,000——
1976-02-23$2.88$2.8812,000——
1976-02-20$2.91$2.917,200——
1976-02-19$2.86$2.8626,400——
1976-02-18$2.88$2.885,600——
1976-02-17$2.91$2.918,000——
1976-02-13$2.94$2.9415,200——
1976-02-12$3.00$3.0020,800——
1976-02-11$3.06$3.064,000——
1976-02-10$3.03$3.0317,600——
1976-02-09$2.97$2.9724,000——
1976-02-06$2.88$2.887,200——
1976-02-05$2.89$2.8915,200——
1976-02-04$2.80$2.8019,200——
1976-02-03$2.72$2.7244,800——
1976-02-02$2.69$2.6918,400——
1976-01-30$2.69$2.6920,800——
1976-01-29$2.63$2.6251,200——
1976-01-28$2.69$2.698,800——
1976-01-27$2.75$2.7517,600——
1976-01-26$2.73$2.7317,600——
1976-01-23$2.72$2.7224,000——
1976-01-22$2.69$2.6913,600——
1976-01-21$2.75$2.7520,000——
1976-01-20$2.67$2.6751,200——
1976-01-19$2.53$2.5310,400——
1976-01-16$2.50$2.5017,600——
1976-01-15$2.44$2.4424,800——
1976-01-14$2.47$2.4714,400——
1976-01-13$2.38$2.3771,200——
1976-01-12$2.41$2.418,800——
1976-01-09$2.38$2.3714,400——
1976-01-08$2.38$2.375,600——
1976-01-07$2.38$2.3725,600——
1976-01-06$2.38$2.3712,800——
1976-01-05$2.36$2.3617,600——
1976-01-02$2.34$2.3410,400——