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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$54.60$161.51120,500——
2013-12-30$54.31$160.6598,000——
2013-12-27$54.01$159.76112,700——
2013-12-26$54.15$160.1897,900——
2013-12-24$54.07$159.9470,400——
2013-12-23$53.89$159.41146,400——
2013-12-20$53.17$157.28828,200——
2013-12-19$52.60$155.59202,200——
2013-12-18$52.93$156.57193,900——
2013-12-17$51.95$153.67192,100——
2013-12-16$52.41$155.03283,600——
2013-12-13$51.06$151.04143,300——
2013-12-12$50.36$148.97139,000——
2013-12-11$50.68$149.91213,000——
2013-12-10$51.14$151.27182,000——
2013-12-09$51.42$152.10177,600——
2013-12-06$53.02$156.84234,600——
2013-12-05$51.08$151.10291,200——
2013-12-04$51.71$152.96139,100——
2013-12-03$50.99$150.83316,900——
2013-12-02$51.35$151.90220,100——
2013-11-29$52.16$154.29108,600——
2013-11-27$51.32$151.81131,000——
2013-11-26$50.91$150.59174,800——
2013-11-25$50.84$150.39176,300——
2013-11-22$51.01$150.89127,600——
2013-11-21$51.09$151.13306,200——
2013-11-20$51.06$151.04128,300——
2013-11-19$50.95$150.71428,500——
2013-11-18$50.65$149.83441,400——
2013-11-15$50.78$150.21302,200——
2013-11-14$50.79$150.24145,400——
2013-11-13$51.48$152.2887,800——
2013-11-12$50.68$149.91111,200——
2013-11-11$50.74$150.09150,500——
2013-11-08$50.48$149.32214,000——
2013-11-07$50.06$148.08418,000——
2013-11-06$53.69$158.82126,600——
2013-11-05$53.71$158.88171,400——
2013-11-04$53.01$156.81116,400——
2013-11-01$52.64$155.71197,400——
2013-10-31$53.03$156.87165,000——
2013-10-30$53.93$159.5396,200——
2013-10-29$54.40$160.9293,000——
2013-10-28$53.85$159.29126,200——
2013-10-25$52.75$156.0497,900——
2013-10-24$52.84$156.30136,900——
2013-10-23$52.80$156.18100,900——
2013-10-22$52.29$154.68192,000——
2013-10-21$52.55$155.45134,000——
2013-10-18$52.20$154.41187,100——
2013-10-17$51.71$152.96223,600——
2013-10-16$51.25$151.60379,500——
2013-10-15$50.78$150.21145,200——
2013-10-14$51.69$152.90107,600——
2013-10-11$51.69$152.90107,100——
2013-10-10$50.83$150.36163,000——
2013-10-09$50.17$146.93159,200——
2013-10-08$50.45$147.75184,200——
2013-10-07$50.77$148.68110,000——
2013-10-04$51.27$150.15174,200——
2013-10-03$51.48$150.76197,600——
2013-10-02$51.61$151.14197,900——
2013-10-01$51.16$149.83267,000——
2013-09-30$50.93$149.15159,600——
2013-09-27$51.28$150.18138,700——
2013-09-26$51.47$150.73126,600——
2013-09-25$51.27$150.15177,700——
2013-09-24$51.83$151.79161,000——
2013-09-23$52.32$153.22137,800——
2013-09-20$52.02$152.34266,300——
2013-09-19$52.41$153.4987,000——
2013-09-18$52.66$154.22186,800——
2013-09-17$51.58$151.06199,300——
2013-09-16$51.52$150.88222,600——
2013-09-13$51.45$150.67376,300——
2013-09-12$52.02$152.34416,000——
2013-09-11$50.38$147.54119,400——
2013-09-10$50.28$147.25176,700——
2013-09-09$49.82$145.90219,200——
2013-09-06$48.91$143.24154,800——
2013-09-05$49.07$143.70238,200——
2013-09-04$49.05$143.65177,400——
2013-09-03$48.85$143.06303,500——
2013-08-30$49.02$143.56327,800——
2013-08-29$49.84$145.96403,500——
2013-08-28$49.26$144.26204,600——
2013-08-27$49.23$144.17272,400——
2013-08-26$49.78$145.78490,300——
2013-08-23$49.17$144.00183,100——
2013-08-22$48.87$143.12172,600——
2013-08-21$48.78$142.86597,600——
2013-08-20$48.43$141.83250,300——
2013-08-19$48.48$141.98420,200——
2013-08-16$50.98$149.30303,100——
2013-08-15$53.25$155.95255,700——
2013-08-14$55.18$161.60216,100——
2013-08-13$55.33$162.04279,800——
2013-08-12$56.67$165.96204,900——
2013-08-09$56.93$166.72346,400——
2013-08-08$59.29$173.63182,700——
2013-08-07$60.20$176.30273,300——
2013-08-06$62.43$182.83106,500——
2013-08-05$63.36$185.55130,000——
2013-08-02$62.63$183.4283,100——
2013-08-01$62.76$183.80217,800——
2013-07-31$61.30$179.52158,300——
2013-07-30$61.23$179.3285,500——
2013-07-29$61.56$180.2862,700——
2013-07-26$61.83$181.07160,400——
2013-07-25$62.53$183.12105,600——
2013-07-24$61.51$180.14114,700——
2013-07-23$61.56$180.28118,600——
2013-07-22$61.77$180.90387,400——
2013-07-19$62.10$181.8698,300——
2013-07-18$61.88$181.22114,300——
2013-07-17$61.25$179.3774,400——
2013-07-16$61.45$179.96118,700——
2013-07-15$61.49$180.0891,200——
2013-07-12$60.74$177.88100,100——
2013-07-11$60.91$178.38107,000——
2013-07-10$60.04$175.83117,800——
2013-07-09$59.29$173.6382,300——
2013-07-08$58.59$171.58193,000——
2013-07-05$57.85$169.4295,200——
2013-07-03$57.39$168.0766,300——
2013-07-02$57.92$168.16200,000——
2013-07-01$58.31$169.29135,700——
2013-06-28$57.85$167.95151,400——
2013-06-27$58.96$171.1878,900——
2013-06-26$58.42$169.61166,500——
2013-06-25$59.11$171.6182,200——
2013-06-24$59.27$172.0898,500——
2013-06-21$59.40$172.46238,500——
2013-06-20$58.90$171.00146,700——
2013-06-19$59.54$172.86144,900——
2013-06-18$61.46$178.44110,200——
2013-06-17$60.74$176.3567,600——
2013-06-14$60.14$174.6066,300——
2013-06-13$60.39$175.33102,600——
2013-06-12$59.41$172.4872,000——
2013-06-11$59.44$172.57106,400——
2013-06-10$60.01$174.23209,600——
2013-06-07$59.57$172.95100,200——
2013-06-06$59.25$172.02204,500——
2013-06-05$57.82$167.87153,600——
2013-06-04$58.25$169.12275,000——
2013-06-03$58.58$170.07287,800——
2013-05-31$58.63$170.22163,600——
2013-05-30$59.15$171.73129,800——
2013-05-29$58.95$171.15120,300——
2013-05-28$59.68$173.27123,300——
2013-05-24$59.72$173.38303,800——
2013-05-23$58.98$171.24220,900——
2013-05-22$59.39$172.43149,900——
2013-05-21$60.81$176.55151,900——
2013-05-20$60.93$176.90112,700——
2013-05-17$60.82$176.58130,400——
2013-05-16$60.66$176.11227,300——
2013-05-15$61.09$177.36220,600——
2013-05-14$61.35$178.12196,400——
2013-05-13$59.67$173.24131,700——
2013-05-10$59.28$172.1186,400——
2013-05-09$58.42$169.61138,800——
2013-05-08$58.77$170.63110,700——
2013-05-07$58.39$169.52104,800——
2013-05-06$57.53$167.03104,200——
2013-05-03$57.58$167.17122,400——
2013-05-02$56.98$165.43114,000——
2013-05-01$55.94$162.41145,900——
2013-04-30$57.55$167.08286,900——
2013-04-29$57.81$167.84159,800——
2013-04-26$56.82$164.96200,000——
2013-04-25$56.65$164.47141,800——
2013-04-24$56.02$162.64112,300——
2013-04-23$55.75$161.86119,300——
2013-04-22$54.80$159.1094,700——
2013-04-19$54.81$159.13192,400——
2013-04-18$54.47$158.14130,400——
2013-04-17$55.05$159.83109,200——
2013-04-16$55.98$162.53156,500——
2013-04-15$55.41$160.87211,100——
2013-04-12$57.82$167.87305,100——
2013-04-11$57.58$167.17143,000——
2013-04-10$57.44$166.76277,500——
2013-04-09$55.22$160.32392,400——
2013-04-08$54.45$158.08169,700——
2013-04-05$54.90$159.39127,700——
2013-04-04$55.18$160.20159,800——
2013-04-03$55.41$159.42200,300——
2013-04-02$55.89$160.80210,400——
2013-04-01$56.14$161.52196,800——
2013-03-28$56.04$161.23171,700——
2013-03-27$56.46$162.4496,600——
2013-03-26$56.29$161.9591,300——
2013-03-25$55.60$159.97127,400——
2013-03-22$55.58$159.91129,900——
2013-03-21$55.48$159.62210,400——
2013-03-20$55.65$160.11184,500——
2013-03-19$55.72$160.31213,100——
2013-03-18$55.29$159.07398,900——
2013-03-15$58.36$167.91326,500——
2013-03-14$58.01$166.90176,900——
2013-03-13$57.31$164.89356,400——
2013-03-12$57.29$164.83176,300——
2013-03-11$57.32$164.91138,700——
2013-03-08$57.02$164.05143,400——
2013-03-07$56.66$163.02144,000——
2013-03-06$56.67$163.04135,000——
2013-03-05$56.56$162.73121,700——
2013-03-04$56.45$162.41263,900——
2013-03-01$55.38$159.33216,900——
2013-02-28$55.79$160.51219,700——
2013-02-27$55.79$160.51179,900——
2013-02-26$55.45$159.53180,400——
2013-02-25$55.01$158.27137,600——
2013-02-22$56.51$162.58128,800——
2013-02-21$55.71$160.28125,500——
2013-02-20$55.45$159.53164,700——
2013-02-19$55.60$159.97303,100——
2013-02-15$55.38$159.33142,000——
2013-02-14$55.45$159.53145,200——
2013-02-13$55.57$159.88327,200——
2013-02-12$55.67$160.17178,800——
2013-02-11$56.55$162.70377,600——
2013-02-08$56.37$162.18106,900——
2013-02-07$55.97$161.03237,800——
2013-02-06$54.73$157.46233,700——
2013-02-05$54.15$155.79169,700——
2013-02-04$54.56$156.97138,800——
2013-02-01$55.47$159.59155,200——
2013-01-31$54.38$156.46133,700——
2013-01-30$54.44$156.6397,000——
2013-01-29$55.00$158.24152,500——
2013-01-28$54.60$157.0995,300——
2013-01-25$54.00$155.3690,900——
2013-01-24$54.19$155.91117,100——
2013-01-23$53.40$153.64122,500——
2013-01-22$53.73$154.5984,000——
2013-01-18$53.14$152.8997,600——
2013-01-17$52.59$151.3180,400——
2013-01-16$52.03$149.69160,000——
2013-01-15$52.07$149.8198,400——
2013-01-14$51.97$149.5272,800——
2013-01-11$51.78$148.98125,000——
2013-01-10$51.73$148.83145,600——
2013-01-09$52.22$148.80178,600——
2013-01-08$52.04$148.29149,700——
2013-01-07$51.29$146.1576,200——
2013-01-04$52.00$148.18138,300——
2013-01-03$52.56$149.77112,600——
2013-01-02$52.68$150.11286,300——