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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$35.13$56.3082,900——
1998-12-30$34.13$54.6965,300——
1998-12-29$34.88$55.9066,900——
1998-12-28$34.00$54.4988,200——
1998-12-24$34.81$55.8029,400——
1998-12-23$34.44$55.1997,400——
1998-12-22$33.88$54.2992,900——
1998-12-21$33.31$53.39128,400——
1998-12-18$33.00$52.89189,800——
1998-12-17$33.31$53.3970,300——
1998-12-16$33.00$52.89216,500——
1998-12-15$33.25$53.29137,700——
1998-12-14$33.19$53.1983,400——
1998-12-11$33.06$52.99202,000——
1998-12-10$32.94$52.79163,400——
1998-12-09$33.31$53.39162,200——
1998-12-08$33.75$54.0978,400——
1998-12-07$34.50$55.3080,900——
1998-12-04$34.31$54.9990,000——
1998-12-03$34.81$55.8059,200——
1998-12-02$34.94$56.0062,500——
1998-12-01$34.75$55.7063,800——
1998-11-30$35.19$56.40126,200——
1998-11-27$35.06$56.2056,100——
1998-11-25$35.13$56.3084,400——
1998-11-24$35.50$56.90221,200——
1998-11-23$35.06$56.20207,200——
1998-11-20$35.75$57.30105,800——
1998-11-19$34.94$56.00148,500——
1998-11-18$35.50$56.9087,000——
1998-11-17$35.56$57.00138,400——
1998-11-16$35.19$56.4096,100——
1998-11-13$35.44$56.80133,300——
1998-11-12$35.69$57.20487,800——
1998-11-11$37.88$60.70132,300——
1998-11-10$37.31$59.8072,900——
1998-11-09$36.69$58.80145,000——
1998-11-06$37.44$60.0098,200——
1998-11-05$38.06$61.00121,700——
1998-11-04$36.94$59.20168,600——
1998-11-03$36.44$58.40106,800——
1998-11-02$36.50$58.5089,200——
1998-10-30$37.31$59.80114,300——
1998-10-29$36.88$59.1096,800——
1998-10-28$35.88$57.50290,900——
1998-10-27$37.13$59.50111,200——
1998-10-26$37.06$59.4058,900——
1998-10-23$36.94$59.2081,200——
1998-10-22$36.94$59.20107,600——
1998-10-21$37.31$59.80101,000——
1998-10-20$36.88$59.10224,100——
1998-10-19$36.00$57.70134,900——
1998-10-16$36.00$57.70101,200——
1998-10-15$36.50$58.50147,000——
1998-10-14$36.94$59.2075,900——
1998-10-13$35.84$57.4571,200——
1998-10-12$36.81$59.00161,300——
1998-10-09$36.44$58.40202,800——
1998-10-08$36.38$58.30142,800——
1998-10-07$37.13$59.50129,800——
1998-10-06$36.50$58.0572,400——
1998-10-05$36.31$57.75112,400——
1998-10-02$36.63$58.25112,600——
1998-10-01$36.88$58.6594,900——
1998-09-30$35.75$56.8680,700——
1998-09-29$37.13$59.0560,200——
1998-09-28$37.06$58.9588,400——
1998-09-25$36.81$58.55122,500——
1998-09-24$36.94$58.7542,500——
1998-09-23$37.56$59.74136,600——
1998-09-22$37.63$59.8489,500——
1998-09-21$38.44$61.1389,100——
1998-09-18$37.31$59.34159,900——
1998-09-17$36.50$58.0537,800——
1998-09-16$36.38$57.8555,700——
1998-09-15$36.56$58.1559,700——
1998-09-14$35.31$56.1672,400——
1998-09-11$35.25$56.0684,700——
1998-09-10$34.25$54.4777,500——
1998-09-09$34.75$55.27149,000——
1998-09-08$35.13$55.8685,000——
1998-09-04$34.19$54.37101,600——
1998-09-03$34.13$54.2787,100——
1998-09-02$34.06$54.18175,200——
1998-09-01$32.13$51.09188,100——
1998-08-31$31.50$50.10110,100——
1998-08-28$32.31$51.39218,100——
1998-08-27$33.25$52.88119,000——
1998-08-26$34.13$54.2791,600——
1998-08-25$34.69$55.17133,500——
1998-08-24$36.06$57.3693,100——
1998-08-21$35.38$56.2654,900——
1998-08-20$35.75$56.8646,700——
1998-08-19$35.50$56.4664,700——
1998-08-18$35.69$56.76109,500——
1998-08-17$34.88$55.4749,900——
1998-08-14$34.06$54.1895,800——
1998-08-13$33.63$53.48150,000——
1998-08-12$33.81$53.78109,600——
1998-08-11$33.13$52.6889,900——
1998-08-10$33.56$53.38151,500——
1998-08-07$33.75$53.68167,500——
1998-08-06$33.00$52.49114,800——
1998-08-05$33.00$52.49127,600——
1998-08-04$33.25$52.8871,300——
1998-08-03$34.31$54.5787,500——
1998-07-31$34.81$55.37350,700——
1998-07-30$36.63$58.2589,100——
1998-07-29$35.81$56.9684,000——
1998-07-28$35.25$56.0686,700——
1998-07-27$35.00$55.6754,600——
1998-07-24$35.38$56.2678,400——
1998-07-23$35.94$57.1667,200——
1998-07-22$36.00$57.2698,300——
1998-07-21$36.25$57.65124,000——
1998-07-20$36.63$58.25117,100——
1998-07-17$36.69$58.3590,900——
1998-07-16$36.94$58.7560,600——
1998-07-15$36.63$58.25123,400——
1998-07-14$37.38$59.44179,500——
1998-07-13$37.69$59.9473,200——
1998-07-10$38.75$61.6372,700——
1998-07-09$37.63$59.84107,000——
1998-07-08$37.06$58.5082,900——
1998-07-07$38.25$60.3886,300——
1998-07-06$38.44$60.6783,200——
1998-07-02$38.13$60.18128,800——
1998-07-01$38.38$60.5763,800——
1998-06-30$37.38$58.99139,700——
1998-06-29$37.19$58.7099,700——
1998-06-26$37.13$58.6062,900——
1998-06-25$36.63$57.8163,100——
1998-06-24$36.13$57.0251,000——
1998-06-23$35.69$56.33158,200——
1998-06-22$36.06$56.92103,400——
1998-06-19$35.81$56.5393,500——
1998-06-18$36.00$56.82117,300——
1998-06-17$36.31$57.32170,300——
1998-06-16$35.38$55.84225,500——
1998-06-15$35.31$55.74125,800——
1998-06-12$36.44$57.51121,200——
1998-06-11$36.50$57.61227,100——
1998-06-10$36.88$58.21247,000——
1998-06-09$39.19$61.8698,300——
1998-06-08$38.88$61.3693,100——
1998-06-05$38.75$61.16126,200——
1998-06-04$38.06$60.08124,400——
1998-06-03$37.50$59.1961,000——
1998-06-02$36.94$58.3079,100——
1998-06-01$37.81$59.6887,700——
1998-05-29$37.56$59.2975,700——
1998-05-28$37.00$58.40125,200——
1998-05-27$36.81$58.11188,600——
1998-05-26$36.00$56.8259,800——
1998-05-22$35.31$55.7472,200——
1998-05-21$35.50$56.03171,000——
1998-05-20$35.00$55.25168,100——
1998-05-19$34.63$54.65174,100——
1998-05-18$34.75$54.85100,400——
1998-05-15$35.50$56.0367,800——
1998-05-14$36.88$58.21109,200——
1998-05-13$36.31$57.32169,800——
1998-05-12$38.25$60.38120,500——
1998-05-11$37.63$59.39191,100——
1998-05-08$37.50$59.19108,600——
1998-05-07$37.75$59.59104,000——
1998-05-06$37.50$59.1954,000——
1998-05-05$38.88$61.36150,400——
1998-05-04$38.44$60.67128,500——
1998-05-01$37.31$58.90173,900——
1998-04-30$37.44$59.09128,100——
1998-04-29$37.75$59.59190,400——
1998-04-28$36.94$58.30515,400——
1998-04-27$37.25$58.8097,100——
1998-04-24$39.06$61.66101,400——
1998-04-23$39.00$61.56178,400——
1998-04-22$39.88$62.94137,800——
1998-04-21$40.88$64.5274,600——
1998-04-20$41.50$65.51145,900——
1998-04-17$41.13$64.9167,300——
1998-04-16$41.19$65.0175,800——
1998-04-15$41.56$65.6066,500——
1998-04-14$41.38$65.3156,500——
1998-04-13$41.94$66.20122,200——
1998-04-09$42.75$67.4879,600——
1998-04-08$42.88$67.68171,800——
1998-04-07$41.13$64.4795,200——
1998-04-06$41.94$65.7597,900——
1998-04-03$42.75$67.0298,700——
1998-04-02$43.56$68.2960,400——
1998-04-01$42.69$66.92125,000——
1998-03-31$44.06$69.08101,300——
1998-03-30$44.00$68.98207,400——
1998-03-27$44.06$69.0864,400——
1998-03-26$44.63$69.96183,600——
1998-03-25$46.25$72.51107,500——
1998-03-24$45.69$71.62159,700——
1998-03-23$44.94$70.4563,300——
1998-03-20$45.81$71.82200,300——
1998-03-19$45.13$70.74105,800——
1998-03-18$45.81$71.8234,400——
1998-03-17$46.38$72.7081,900——
1998-03-16$45.69$71.6256,300——
1998-03-13$47.75$74.8698,600——
1998-03-12$48.00$75.2575,400——
1998-03-11$46.75$73.2950,400——
1998-03-10$47.50$74.4788,900——
1998-03-09$46.94$73.58165,300——
1998-03-06$47.88$75.05222,900——
1998-03-05$46.19$72.41115,300——
1998-03-04$46.75$73.2983,100——
1998-03-03$47.00$73.68187,000——
1998-03-02$46.75$73.29262,900——
1998-02-27$47.50$74.4795,300——
1998-02-26$48.50$76.03115,900——
1998-02-25$45.75$71.72398,900——
1998-02-24$44.75$70.15371,200——
1998-02-23$43.19$67.70232,400——
1998-02-20$44.00$68.98247,300——
1998-02-19$43.88$68.78136,000——
1998-02-18$43.88$68.7888,500——
1998-02-17$43.75$68.59363,900——
1998-02-13$42.75$67.02327,000——
1998-02-12$43.69$68.49253,400——
1998-02-11$42.69$66.92173,600——
1998-02-10$42.31$66.33166,600——
1998-02-09$42.00$65.84108,400——
1998-02-06$41.69$65.35108,300——
1998-02-05$41.00$64.2895,900——
1998-02-04$39.88$62.5184,000——
1998-02-03$40.13$62.90122,200——
1998-02-02$40.00$62.71198,700——
1998-01-30$38.69$60.65105,000——
1998-01-29$39.06$61.2477,700——
1998-01-28$39.25$61.53132,200——
1998-01-27$38.75$60.7565,000——
1998-01-26$38.44$60.2674,900——
1998-01-23$38.50$60.36130,900——
1998-01-22$38.19$59.87147,400——
1998-01-21$38.75$60.75208,800——
1998-01-20$38.06$59.6785,700——
1998-01-16$38.56$60.45111,600——
1998-01-15$39.19$61.4383,300——
1998-01-14$40.38$63.3076,500——
1998-01-13$40.63$63.6970,000——
1998-01-12$39.75$62.32250,500——
1998-01-09$40.00$62.7199,000——
1998-01-08$41.19$64.5754,000——
1998-01-07$41.63$64.8232,200——
1998-01-06$41.63$64.82171,400——
1998-01-05$41.44$64.5245,100——
1998-01-02$41.06$63.9438,000——