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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$47.84$97.6477,400——
2004-12-30$48.18$98.3459,200——
2004-12-29$48.62$99.2443,300——
2004-12-28$48.48$98.9565,900——
2004-12-27$48.40$98.7944,500——
2004-12-23$48.74$99.4847,400——
2004-12-22$48.74$99.4868,300——
2004-12-21$48.58$99.1584,900——
2004-12-20$48.05$98.0782,700——
2004-12-17$48.21$98.40231,900——
2004-12-16$49.26$100.54114,200——
2004-12-15$49.05$100.11138,200——
2004-12-14$48.14$98.26124,100——
2004-12-13$47.74$97.44175,100——
2004-12-10$47.35$96.64148,300——
2004-12-09$47.40$96.75208,700——
2004-12-08$48.00$97.97212,500——
2004-12-07$47.70$97.36218,800——
2004-12-06$48.36$98.71194,800——
2004-12-03$48.92$99.85203,200——
2004-12-02$49.65$101.34107,400——
2004-12-01$49.62$101.28149,500——
2004-11-30$48.68$99.36102,500——
2004-11-29$49.28$100.58115,100——
2004-11-26$49.25$100.5232,400——
2004-11-24$49.27$100.56114,300——
2004-11-23$48.92$99.85115,200——
2004-11-22$49.47$100.9777,400——
2004-11-19$48.95$99.9199,600——
2004-11-18$49.46$100.9571,400——
2004-11-17$49.80$101.64110,700——
2004-11-16$48.95$99.91107,400——
2004-11-15$48.80$99.60135,400——
2004-11-12$48.74$99.4872,100——
2004-11-11$48.10$98.1790,400——
2004-11-10$47.36$96.66123,700——
2004-11-09$47.15$96.2486,000——
2004-11-08$47.38$96.7187,800——
2004-11-05$47.12$96.17121,500——
2004-11-04$47.40$96.75145,800——
2004-11-03$46.21$94.32207,000——
2004-11-02$45.63$93.1392,600——
2004-11-01$45.89$93.66118,600——
2004-10-29$45.78$93.4450,600——
2004-10-28$46.51$94.9388,400——
2004-10-27$46.58$95.07248,100——
2004-10-26$45.62$93.11114,900——
2004-10-25$44.97$91.79145,000——
2004-10-22$44.41$90.6491,000——
2004-10-21$44.76$91.3680,400——
2004-10-20$44.92$91.6889,800——
2004-10-19$44.55$90.9390,200——
2004-10-18$44.10$90.0184,400——
2004-10-15$44.19$90.1960,300——
2004-10-14$43.70$89.1974,100——
2004-10-13$44.15$90.1195,800——
2004-10-12$44.41$90.64117,600——
2004-10-11$43.44$88.6657,500——
2004-10-08$43.31$88.4060,200——
2004-10-07$44.08$89.9775,200——
2004-10-06$44.66$91.1575,800——
2004-10-05$44.98$91.0168,700——
2004-10-04$45.00$91.05111,200——
2004-10-01$45.10$91.25140,800——
2004-09-30$44.64$90.3270,300——
2004-09-29$44.13$89.2968,500——
2004-09-28$43.99$89.0167,800——
2004-09-27$42.81$86.6288,200——
2004-09-24$43.82$88.6687,000——
2004-09-23$44.08$89.1996,800——
2004-09-22$43.25$87.5190,600——
2004-09-21$43.99$89.0185,500——
2004-09-20$43.97$88.9795,600——
2004-09-17$44.57$90.18107,000——
2004-09-16$44.81$90.6771,500——
2004-09-15$44.72$90.4872,800——
2004-09-14$45.24$91.5479,800——
2004-09-13$45.29$91.64123,200——
2004-09-10$46.00$93.07100,000——
2004-09-09$45.85$92.77142,600——
2004-09-08$45.40$91.8694,100——
2004-09-07$45.55$92.16161,900——
2004-09-03$45.33$91.72148,500——
2004-09-02$45.48$92.02124,100——
2004-09-01$45.11$91.2755,100——
2004-08-31$45.13$91.3194,000——
2004-08-30$44.84$90.7358,600——
2004-08-27$45.57$92.2079,700——
2004-08-26$45.28$91.6286,000——
2004-08-25$44.85$90.7587,600——
2004-08-24$44.44$89.9260,000——
2004-08-23$44.06$89.1597,800——
2004-08-20$44.10$89.2371,400——
2004-08-19$43.06$87.1395,500——
2004-08-18$43.38$87.77121,700——
2004-08-17$43.30$87.61114,100——
2004-08-16$42.91$86.82104,800——
2004-08-13$42.25$85.49111,500——
2004-08-12$42.54$86.07118,100——
2004-08-11$43.18$87.37156,000——
2004-08-10$44.27$89.57128,900——
2004-08-09$43.87$88.76166,000——
2004-08-06$44.10$89.23192,100——
2004-08-05$46.70$94.4973,100——
2004-08-04$47.87$96.86137,900——
2004-08-03$47.18$95.4681,200——
2004-08-02$48.68$98.50122,300——
2004-07-30$48.23$97.5960,200——
2004-07-29$48.11$97.3487,600——
2004-07-28$48.02$97.1692,600——
2004-07-27$47.20$95.5058,000——
2004-07-26$46.37$93.8257,500——
2004-07-23$46.90$94.9049,200——
2004-07-22$47.01$95.1287,600——
2004-07-21$47.36$95.8398,000——
2004-07-20$48.40$97.9394,100——
2004-07-19$47.31$95.7341,200——
2004-07-16$47.41$95.9353,200——
2004-07-15$47.81$96.7464,700——
2004-07-14$47.70$96.5189,600——
2004-07-13$47.71$96.5345,200——
2004-07-12$48.20$97.5362,300——
2004-07-09$48.48$98.0951,800——
2004-07-08$48.22$97.57107,900——
2004-07-07$48.99$98.34128,100——
2004-07-06$49.49$99.3485,800——
2004-07-02$50.14$100.6464,400——
2004-07-01$49.66$99.68119,400——
2004-06-30$50.94$102.25126,100——
2004-06-29$50.92$102.21105,300——
2004-06-28$50.43$101.23163,800——
2004-06-25$50.50$101.37167,800——
2004-06-24$49.03$98.4287,500——
2004-06-23$49.78$99.9283,100——
2004-06-22$49.08$98.5299,100——
2004-06-21$48.43$97.21112,500——
2004-06-18$48.31$96.97114,100——
2004-06-17$47.28$94.9089,900——
2004-06-16$47.49$95.3290,200——
2004-06-15$47.60$95.55101,200——
2004-06-14$46.20$92.74124,100——
2004-06-10$47.15$94.6471,500——
2004-06-09$47.06$94.4680,300——
2004-06-08$47.99$96.3344,800——
2004-06-07$47.75$95.8577,900——
2004-06-04$47.46$95.2675,500——
2004-06-03$46.90$94.1457,600——
2004-06-02$47.73$95.8185,900——
2004-06-01$47.41$95.1687,700——
2004-05-28$47.06$94.4654,900——
2004-05-27$47.73$95.81111,600——
2004-05-26$47.55$95.4474,200——
2004-05-25$47.44$95.2280,400——
2004-05-24$46.65$93.6492,200——
2004-05-21$47.08$94.5090,400——
2004-05-20$48.05$96.4570,300——
2004-05-19$47.83$96.01105,900——
2004-05-18$48.60$97.5575,400——
2004-05-17$47.80$95.9594,400——
2004-05-14$48.36$97.0792,200——
2004-05-13$48.50$97.3597,200——
2004-05-12$48.60$97.55173,200——
2004-05-11$48.77$97.8979,100——
2004-05-10$48.90$98.15108,000——
2004-05-07$49.43$99.2272,400——
2004-05-06$50.82$102.01131,800——
2004-05-05$50.89$102.1552,400——
2004-05-04$51.39$103.1590,500——
2004-05-03$51.69$103.75124,200——
2004-04-30$50.24$100.84122,500——
2004-04-29$50.90$102.17154,000——
2004-04-28$50.85$102.07177,500——
2004-04-27$52.71$105.8081,100——
2004-04-26$52.30$104.9894,700——
2004-04-23$51.83$104.0468,200——
2004-04-22$53.01$106.4068,500——
2004-04-21$52.20$104.78127,400——
2004-04-20$51.26$102.8990,700——
2004-04-19$52.98$106.3452,000——
2004-04-16$52.36$105.1055,300——
2004-04-15$52.36$105.10132,500——
2004-04-14$51.43$103.2369,100——
2004-04-13$51.60$103.5785,800——
2004-04-12$52.20$104.7849,400——
2004-04-08$52.56$105.5077,100——
2004-04-07$52.30$104.9873,600——
2004-04-06$52.46$104.52139,900——
2004-04-05$52.69$104.98112,800——
2004-04-02$52.50$104.60127,100——
2004-04-01$52.16$103.92127,000——
2004-03-31$50.82$101.25122,100——
2004-03-30$50.58$100.77151,900——
2004-03-29$51.39$102.3984,400——
2004-03-26$50.52$100.6588,400——
2004-03-25$50.57$100.75164,800——
2004-03-24$50.01$99.64133,400——
2004-03-23$50.00$99.62140,600——
2004-03-22$49.70$99.02103,300——
2004-03-19$51.05$101.7166,200——
2004-03-18$51.85$103.3097,200——
2004-03-17$52.32$104.2466,600——
2004-03-16$51.30$102.2198,400——
2004-03-15$51.21$102.03115,300——
2004-03-12$51.68$102.9670,200——
2004-03-11$51.32$102.25119,000——
2004-03-10$52.00$103.6084,300——
2004-03-09$51.72$103.0451,400——
2004-03-08$51.70$103.00104,900——
2004-03-05$51.82$103.24110,100——
2004-03-04$51.53$102.6649,600——
2004-03-03$51.35$102.3172,100——
2004-03-02$51.25$102.11143,400——
2004-03-01$51.15$101.91127,200——
2004-02-27$50.42$100.4579,200——
2004-02-26$50.60$100.8197,700——
2004-02-25$50.50$100.61105,800——
2004-02-24$50.33$100.27121,800——
2004-02-23$49.87$99.3679,000——
2004-02-20$49.69$99.00165,100——
2004-02-19$48.97$97.5694,200——
2004-02-18$49.80$99.22274,100——
2004-02-17$49.49$98.6089,900——
2004-02-13$48.75$97.13112,700——
2004-02-12$48.52$96.67247,800——
2004-02-11$49.74$99.1067,400——
2004-02-10$49.65$98.9297,700——
2004-02-09$49.70$99.0296,300——
2004-02-06$49.00$97.62138,300——
2004-02-05$48.70$97.03138,300——
2004-02-04$48.70$97.03120,200——
2004-02-03$49.15$97.9294,700——
2004-02-02$49.46$98.54101,200——
2004-01-30$48.87$97.37140,100——
2004-01-29$49.50$98.6278,100——
2004-01-28$48.98$97.58102,900——
2004-01-27$49.00$97.6281,700——
2004-01-26$49.50$98.6298,500——
2004-01-23$49.13$97.88155,100——
2004-01-22$47.50$94.64118,800——
2004-01-21$47.41$94.4684,000——
2004-01-20$46.97$93.5889,600——
2004-01-16$46.68$93.0070,100——
2004-01-15$46.69$93.0283,400——
2004-01-14$46.65$92.9492,300——
2004-01-13$46.07$91.79100,700——
2004-01-12$46.05$91.7596,800——
2004-01-09$45.73$91.1196,500——
2004-01-08$45.89$90.6591,400——
2004-01-07$45.80$90.47143,700——
2004-01-06$45.13$89.1570,300——
2004-01-05$45.00$88.89200,800——
2004-01-02$44.41$87.7384,900——