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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$45.96$125.71172,500——
2011-12-29$46.37$126.83252,100——
2011-12-28$45.81$125.30280,800——
2011-12-27$46.84$128.11178,200——
2011-12-23$46.41$126.94188,000——
2011-12-22$45.92$125.60204,900——
2011-12-21$46.31$126.66202,800——
2011-12-20$45.72$125.05322,700——
2011-12-19$44.15$120.76285,200——
2011-12-16$44.24$121.00839,300——
2011-12-15$43.19$118.13383,300——
2011-12-14$42.13$115.23458,500——
2011-12-13$42.78$117.01479,000——
2011-12-12$43.53$119.06364,300——
2011-12-09$43.94$120.18310,200——
2011-12-08$42.98$117.56402,900——
2011-12-07$43.75$119.662,946,000——
2011-12-06$43.05$117.75594,300——
2011-12-05$43.38$118.65762,900——
2011-12-02$42.19$115.401,613,000——
2011-12-01$45.72$125.05442,400——
2011-11-30$47.38$129.59578,000——
2011-11-29$46.42$126.97244,900——
2011-11-28$45.67$124.91252,000——
2011-11-25$44.08$120.57104,300——
2011-11-23$44.50$121.71254,000——
2011-11-22$45.05$123.22285,000——
2011-11-21$45.21$123.66376,100——
2011-11-18$45.45$124.31246,000——
2011-11-17$45.87$125.46202,300——
2011-11-16$45.72$125.05304,300——
2011-11-15$45.70$125.00270,200——
2011-11-14$44.79$122.51235,100——
2011-11-11$44.65$122.12194,500——
2011-11-10$44.66$122.15315,900——
2011-11-09$42.87$117.26321,400——
2011-11-08$43.31$118.46248,500——
2011-11-07$43.11$117.91137,100——
2011-11-04$42.79$117.04245,500——
2011-11-03$43.68$119.47174,100——
2011-11-02$42.05$115.01215,400——
2011-11-01$41.11$112.44260,900——
2011-10-31$42.82$117.12242,400——
2011-10-28$43.60$119.25185,000——
2011-10-27$43.33$118.51350,800——
2011-10-26$42.12$115.20147,800——
2011-10-25$41.24$112.80195,200——
2011-10-24$41.76$114.22321,500——
2011-10-21$40.62$111.10250,200——
2011-10-20$40.05$109.54116,000——
2011-10-19$39.67$108.50268,300——
2011-10-18$40.01$109.43373,500——
2011-10-17$38.89$106.37267,300——
2011-10-14$39.61$108.3495,100——
2011-10-13$38.87$106.31185,400——
2011-10-12$39.24$107.33227,900——
2011-10-11$39.33$107.57225,600——
2011-10-10$38.90$106.40148,400——
2011-10-07$38.01$103.96148,400——
2011-10-06$38.10$104.21248,600——
2011-10-05$38.03$102.70357,500——
2011-10-04$38.15$103.03424,600——
2011-10-03$35.78$96.63363,900——
2011-09-30$35.86$96.84397,600——
2011-09-29$37.41$101.03295,700——
2011-09-28$37.00$99.92195,600——
2011-09-27$38.24$103.27285,500——
2011-09-26$37.78$102.03210,300——
2011-09-23$37.62$101.60274,100——
2011-09-22$37.15$100.33474,800——
2011-09-21$37.82$102.14225,600——
2011-09-20$38.97$105.24208,900——
2011-09-19$39.41$106.43177,600——
2011-09-16$40.04$108.13277,600——
2011-09-15$40.31$108.86236,100——
2011-09-14$39.89$107.73293,600——
2011-09-13$38.84$104.89251,500——
2011-09-12$38.43$103.78290,300——
2011-09-09$38.85$104.92314,000——
2011-09-08$39.80$107.48610,300——
2011-09-07$40.12$108.35241,400——
2011-09-06$39.18$105.81284,600——
2011-09-02$39.67$107.13443,000——
2011-09-01$41.48$112.02415,600——
2011-08-31$40.70$109.92265,500——
2011-08-30$40.55$109.51280,800——
2011-08-29$39.99$108.00257,000——
2011-08-26$38.29$103.41199,800——
2011-08-25$38.01$102.65226,600——
2011-08-24$39.20$105.86291,300——
2011-08-23$39.72$107.27420,400——
2011-08-22$37.67$101.73276,900——
2011-08-19$37.61$101.57228,300——
2011-08-18$37.21$100.49230,900——
2011-08-17$38.01$102.65198,600——
2011-08-16$37.69$101.79287,000——
2011-08-15$38.31$103.46352,100——
2011-08-12$37.03$100.00315,900——
2011-08-11$37.10$100.19481,200——
2011-08-10$35.61$96.17409,100——
2011-08-09$37.31$100.76629,700——
2011-08-08$35.95$97.09578,100——
2011-08-05$36.33$98.11461,900——
2011-08-04$35.11$94.82306,900——
2011-08-03$36.26$97.92166,200——
2011-08-02$35.65$96.28144,500——
2011-08-01$36.26$97.92147,600——
2011-07-29$36.72$99.17164,800——
2011-07-28$36.77$99.30123,400——
2011-07-27$36.29$98.01170,200——
2011-07-26$36.62$98.90138,300——
2011-07-25$36.99$99.90138,200——
2011-07-22$37.14$100.30168,100——
2011-07-21$37.64$101.65144,000——
2011-07-20$36.78$99.33191,300——
2011-07-19$36.59$98.82153,800——
2011-07-18$35.91$96.98250,300——
2011-07-15$36.26$97.92147,700——
2011-07-14$36.59$98.82223,000——
2011-07-13$36.81$99.41135,000——
2011-07-12$36.82$99.44149,700——
2011-07-11$37.20$100.46237,000——
2011-07-08$38.11$102.92155,300——
2011-07-07$38.01$102.65221,800——
2011-07-06$38.21$101.89213,700——
2011-07-05$37.81$100.83192,500——
2011-07-01$38.12$101.65237,700——
2011-06-30$37.67$100.45245,000——
2011-06-29$37.41$99.76206,000——
2011-06-28$37.54$100.11217,700——
2011-06-27$37.20$99.20231,700——
2011-06-24$37.37$99.65553,400——
2011-06-23$37.37$99.65231,500——
2011-06-22$37.67$100.45168,100——
2011-06-21$37.77$100.72266,900——
2011-06-20$37.57$100.19151,300——
2011-06-17$37.26$99.36398,900——
2011-06-16$37.42$99.79259,400——
2011-06-15$37.07$98.85262,200——
2011-06-14$37.71$100.56309,300——
2011-06-13$36.94$98.51209,400——
2011-06-10$37.00$98.67282,400——
2011-06-09$37.75$100.67247,100——
2011-06-08$37.70$100.53378,700——
2011-06-07$37.86$100.961,190,700——
2011-06-06$38.56$102.83336,600——
2011-06-03$38.66$103.09481,400——
2011-06-02$40.10$106.93523,100——
2011-06-01$41.29$110.11263,200——
2011-05-31$42.17$112.45443,100——
2011-05-27$42.65$113.73203,100——
2011-05-26$43.31$115.49143,400——
2011-05-25$43.29$115.44174,900——
2011-05-24$43.27$115.39391,300——
2011-05-23$42.70$113.87185,600——
2011-05-20$43.87$116.99128,000——
2011-05-19$43.98$117.28120,900——
2011-05-18$43.58$116.21126,900——
2011-05-17$42.87$114.3271,900——
2011-05-16$42.78$114.08104,800——
2011-05-13$43.16$115.0986,400——
2011-05-12$43.55$116.13164,000——
2011-05-11$42.49$113.31105,700——
2011-05-10$43.31$115.4978,900——
2011-05-09$42.59$113.5774,000——
2011-05-06$42.32$112.8581,000——
2011-05-05$42.37$112.99154,100——
2011-05-04$41.90$111.73127,000——
2011-05-03$42.59$113.5795,000——
2011-05-02$42.79$114.1199,000——
2011-04-29$43.38$115.68129,000——
2011-04-28$43.35$115.60105,100——
2011-04-27$43.12$114.99116,700——
2011-04-26$42.98$114.61125,100——
2011-04-25$42.17$112.45133,900——
2011-04-21$42.48$113.2891,100——
2011-04-20$42.44$113.17155,800——
2011-04-19$41.84$111.57204,700——
2011-04-18$42.33$112.88191,100——
2011-04-15$43.15$115.07131,600——
2011-04-14$43.00$114.67146,500——
2011-04-13$42.50$113.33454,300——
2011-04-12$43.75$116.67168,800——
2011-04-11$44.07$117.52138,300——
2011-04-08$44.14$117.71133,500——
2011-04-07$44.74$119.31204,000——
2011-04-06$45.72$120.64307,700——
2011-04-05$44.84$118.32122,400——
2011-04-04$44.33$116.97171,200——
2011-04-01$44.36$117.05145,200——
2011-03-31$43.54$114.89228,600——
2011-03-30$43.72$115.36163,200——
2011-03-29$43.67$115.23143,700——
2011-03-28$43.55$114.92113,100——
2011-03-25$43.06$113.62147,900——
2011-03-24$42.79$112.91193,400——
2011-03-23$42.68$112.62269,700——
2011-03-22$43.02$113.52215,800——
2011-03-21$42.77$112.86126,900——
2011-03-18$42.09$111.06302,600——
2011-03-17$40.86$107.82174,900——
2011-03-16$41.14$108.56303,900——
2011-03-15$41.43$109.32137,600——
2011-03-14$41.95$110.69158,900——
2011-03-11$41.71$110.06183,300——
2011-03-10$41.65$109.90236,000——
2011-03-09$41.44$109.35349,500——
2011-03-08$41.94$110.67529,400——
2011-03-07$41.78$110.241,082,200——
2011-03-04$41.95$110.69234,200——
2011-03-03$42.26$111.51348,000——
2011-03-02$41.79$110.27335,500——
2011-03-01$41.12$108.50310,300——
2011-02-28$41.82$110.35231,500——
2011-02-25$41.69$110.01217,400——
2011-02-24$40.69$107.37250,500——
2011-02-23$41.13$108.53150,000——
2011-02-22$41.20$108.71144,100——
2011-02-18$41.71$110.06154,400——
2011-02-17$41.83$110.38109,100——
2011-02-16$41.40$109.24105,300——
2011-02-15$41.33$109.06190,500——
2011-02-14$41.37$109.16303,400——
2011-02-11$41.06$108.34198,200——
2011-02-10$40.36$106.50480,800——
2011-02-09$39.15$103.31632,300——
2011-02-08$38.06$100.43316,700——
2011-02-07$37.86$99.90568,100——
2011-02-04$37.74$99.58286,900——
2011-02-03$38.38$101.27286,000——
2011-02-02$37.74$99.58315,900——
2011-02-01$38.38$101.27285,300——
2011-01-31$37.89$99.98270,100——
2011-01-28$37.99$100.24200,100——
2011-01-27$39.08$103.12184,700——
2011-01-26$39.16$103.33156,200——
2011-01-25$39.04$103.01165,300——
2011-01-24$38.71$102.14206,000——
2011-01-21$38.12$100.59266,400——
2011-01-20$38.49$101.56384,100——
2011-01-19$38.19$100.77165,900——
2011-01-18$38.90$102.65229,500——
2011-01-14$39.00$102.91208,900——
2011-01-13$38.80$102.38167,900——
2011-01-12$39.33$103.78185,700——
2011-01-11$39.26$103.60215,100——
2011-01-10$39.09$103.15265,100——
2011-01-07$39.11$103.20589,100——
2011-01-06$39.90$105.28338,100——
2011-01-05$39.94$104.12291,100——
2011-01-04$39.87$103.94475,000——
2011-01-03$40.78$106.31251,900——