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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.06$217.05137,600——
2019-12-30$56.75$215.87116,600——
2019-12-27$56.61$215.3493,500——
2019-12-26$56.22$213.8563,000——
2019-12-24$55.64$211.6551,500——
2019-12-23$55.46$210.96109,000——
2019-12-20$56.49$214.88417,500——
2019-12-19$56.83$216.17111,500——
2019-12-18$56.54$215.0798,200——
2019-12-17$56.11$213.44140,700——
2019-12-16$55.84$212.41181,100——
2019-12-13$54.75$208.26158,700——
2019-12-12$54.38$206.86117,300——
2019-12-11$54.40$206.9391,000——
2019-12-10$53.82$204.73114,800——
2019-12-09$53.59$203.85153,600——
2019-12-06$53.35$202.94172,000——
2019-12-05$53.38$203.05161,900——
2019-12-04$52.22$198.64132,700——
2019-12-03$52.39$199.29123,100——
2019-12-02$52.12$198.26196,800——
2019-11-29$52.22$198.6491,600——
2019-11-27$51.67$196.55141,500——
2019-11-26$51.11$194.42128,900——
2019-11-25$51.51$195.94154,700——
2019-11-22$50.89$193.58123,100——
2019-11-21$51.05$194.19193,900——
2019-11-20$50.64$192.63198,400——
2019-11-19$51.49$195.86188,100——
2019-11-18$50.50$192.10196,600——
2019-11-15$51.00$194.00251,700——
2019-11-14$50.90$193.62257,600——
2019-11-13$50.27$191.22291,700——
2019-11-12$52.76$200.69404,200——
2019-11-11$56.51$214.96146,400——
2019-11-08$55.78$212.18153,000——
2019-11-07$55.54$211.27114,800——
2019-11-06$55.26$210.20113,200——
2019-11-05$55.80$212.2692,400——
2019-11-04$55.28$210.28106,600——
2019-11-01$55.45$210.9392,700——
2019-10-31$54.80$208.45119,700——
2019-10-30$54.92$208.9158,300——
2019-10-29$55.12$209.67101,800——
2019-10-28$54.71$208.1171,700——
2019-10-25$54.57$207.5876,900——
2019-10-24$54.65$207.8869,600——
2019-10-23$55.35$210.5549,300——
2019-10-22$54.93$208.9563,700——
2019-10-21$54.40$206.9383,100——
2019-10-18$53.82$204.73103,300——
2019-10-17$53.83$204.7685,100——
2019-10-16$52.93$201.3473,600——
2019-10-15$52.94$201.3881,000——
2019-10-14$53.16$202.2164,300——
2019-10-11$53.22$202.4495,300——
2019-10-10$53.21$202.40111,900——
2019-10-09$54.18$206.09149,400——
2019-10-08$53.08$201.91177,700——
2019-10-07$53.66$204.12158,000——
2019-10-04$53.72$204.34123,400——
2019-10-03$54.96$206.17129,200——
2019-10-02$54.06$202.79111,200——
2019-10-01$54.85$205.76110,900——
2019-09-30$54.81$205.61122,900——
2019-09-27$54.52$204.5283,300——
2019-09-26$54.84$205.7270,200——
2019-09-25$54.93$206.06134,200——
2019-09-24$53.74$201.59119,300——
2019-09-23$53.95$202.38122,900——
2019-09-20$54.68$205.12462,800——
2019-09-19$56.08$210.37133,700——
2019-09-18$56.67$212.59105,100——
2019-09-17$56.79$213.04111,500——
2019-09-16$57.04$213.97203,800——
2019-09-13$55.47$208.08153,800——
2019-09-12$56.35$211.38143,400——
2019-09-11$55.80$209.32115,800——
2019-09-10$54.72$205.27164,300——
2019-09-09$53.51$200.73149,500——
2019-09-06$51.80$194.32117,400——
2019-09-05$51.03$191.43139,200——
2019-09-04$50.80$190.5788,900——
2019-09-03$50.58$189.74123,700——
2019-08-30$50.06$187.79130,000——
2019-08-29$50.35$188.88125,500——
2019-08-28$50.21$188.35126,300——
2019-08-27$49.39$185.28167,600——
2019-08-26$51.22$192.14112,100——
2019-08-23$50.78$190.49129,200——
2019-08-22$51.92$194.7789,200——
2019-08-21$52.13$195.5586,600——
2019-08-20$51.65$193.7586,900——
2019-08-19$52.68$197.62100,900——
2019-08-16$52.52$197.02106,800——
2019-08-15$51.58$193.49121,300——
2019-08-14$51.71$193.98153,400——
2019-08-13$52.33$196.30166,200——
2019-08-12$51.65$193.75247,800——
2019-08-09$51.86$194.54311,700——
2019-08-08$53.94$202.34383,500——
2019-08-07$57.30$214.95160,400——
2019-08-06$57.24$214.72123,500——
2019-08-05$57.56$215.92173,100——
2019-08-02$58.86$220.80125,400——
2019-08-01$59.01$221.36157,400——
2019-07-31$59.50$223.20237,000——
2019-07-30$59.92$224.78138,600——
2019-07-29$60.19$225.79122,800——
2019-07-26$60.63$227.44117,100——
2019-07-25$59.55$223.39101,700——
2019-07-24$60.43$226.6980,900——
2019-07-23$60.00$225.0888,900——
2019-07-22$60.04$225.2373,200——
2019-07-19$60.54$227.10122,900——
2019-07-18$61.21$229.6295,900——
2019-07-17$61.10$229.2096,500——
2019-07-16$60.87$228.3497,000——
2019-07-15$60.68$227.63101,900——
2019-07-12$60.52$227.03201,600——
2019-07-11$60.55$227.14145,000——
2019-07-10$60.32$226.2892,200——
2019-07-09$59.45$223.01204,300——
2019-07-08$60.70$227.70103,600——
2019-07-05$61.33$230.07109,600——
2019-07-03$62.70$232.35105,100——
2019-07-02$61.40$227.54119,900——
2019-07-01$61.48$227.83153,200——
2019-06-28$60.77$225.20202,000——
2019-06-27$60.41$223.87113,400——
2019-06-26$59.67$221.13141,600——
2019-06-25$60.94$225.83191,500——
2019-06-24$58.55$216.98246,600——
2019-06-21$58.72$217.61361,800——
2019-06-20$58.36$216.27135,200——
2019-06-19$59.00$218.64110,900——
2019-06-18$59.09$218.98165,100——
2019-06-17$58.71$217.57133,600——
2019-06-14$59.03$218.75104,000——
2019-06-13$60.30$223.46206,500——
2019-06-12$59.28$219.68206,100——
2019-06-11$60.28$223.39187,300——
2019-06-10$59.32$219.83124,200——
2019-06-07$60.51$224.24253,700——
2019-06-06$59.91$222.02200,100——
2019-06-05$59.33$219.87212,500——
2019-06-04$59.32$219.83171,300——
2019-06-03$58.35$216.23184,600——
2019-05-31$56.52$209.45232,000——
2019-05-30$57.28$212.27160,800——
2019-05-29$56.62$209.82248,500——
2019-05-28$56.40$209.01216,100——
2019-05-24$57.53$213.20231,500——
2019-05-23$59.07$218.90923,000——
2019-05-22$51.75$191.78235,700——
2019-05-21$51.35$190.29126,700——
2019-05-20$51.02$189.0787,700——
2019-05-17$52.02$192.7899,800——
2019-05-16$52.47$194.4476,100——
2019-05-15$52.07$192.96106,500——
2019-05-14$52.06$192.92122,800——
2019-05-13$52.02$192.78118,200——
2019-05-10$52.37$194.07138,900——
2019-05-09$53.42$197.96134,500——
2019-05-08$52.92$196.11156,000——
2019-05-07$53.81$199.41142,600——
2019-05-06$54.16$200.71130,900——
2019-05-03$54.09$200.4596,800——
2019-05-02$52.86$195.89103,600——
2019-05-01$52.49$194.52255,800——
2019-04-30$53.86$199.60119,100——
2019-04-29$53.11$196.82172,100——
2019-04-26$52.75$195.4897,900——
2019-04-25$51.62$191.29176,700——
2019-04-24$52.30$193.81250,100——
2019-04-23$52.36$194.04105,000——
2019-04-22$51.71$191.63146,200——
2019-04-18$51.48$190.78301,100——
2019-04-17$52.74$195.44302,300——
2019-04-16$53.80$199.37317,500——
2019-04-15$55.93$207.2796,800——
2019-04-12$55.59$206.01176,200——
2019-04-11$56.57$209.6468,600——
2019-04-10$56.81$210.53137,800——
2019-04-09$55.75$206.60142,300——
2019-04-08$57.12$211.6888,100——
2019-04-05$57.68$213.75195,900——
2019-04-04$59.27$216.86165,800——
2019-04-03$58.36$213.53116,900——
2019-04-02$58.21$212.9993,600——
2019-04-01$58.61$214.45211,000——
2019-03-29$57.63$210.86129,800——
2019-03-28$58.32$213.3963,500——
2019-03-27$58.00$212.22114,900——
2019-03-26$59.04$216.0285,600——
2019-03-25$58.40$213.68110,800——
2019-03-22$58.63$214.52116,300——
2019-03-21$59.74$218.58108,200——
2019-03-20$59.21$216.64144,300——
2019-03-19$59.77$218.6982,600——
2019-03-18$60.10$219.90146,500——
2019-03-15$60.08$219.83262,200——
2019-03-14$59.60$218.0775,800——
2019-03-13$59.66$218.29111,400——
2019-03-12$59.47$217.60105,200——
2019-03-11$60.46$221.22110,700——
2019-03-08$59.14$216.39115,400——
2019-03-07$59.64$218.22203,700——
2019-03-06$59.92$219.24207,300——
2019-03-05$59.07$216.13103,800——
2019-03-04$58.57$214.30160,700——
2019-03-01$59.94$219.3293,700——
2019-02-28$59.34$217.12116,800——
2019-02-27$59.85$218.99143,500——
2019-02-26$59.27$216.86180,000——
2019-02-25$60.04$219.68141,100——
2019-02-22$60.05$219.72115,000——
2019-02-21$59.71$218.47158,300——
2019-02-20$59.36$217.19187,400——
2019-02-19$57.54$210.53114,200——
2019-02-15$57.34$209.80216,200——
2019-02-14$57.28$209.58186,300——
2019-02-13$56.69$207.42142,800——
2019-02-12$55.84$204.31162,300——
2019-02-11$55.35$202.52155,100——
2019-02-08$57.50$210.39292,200——
2019-02-07$55.26$202.19114,800——
2019-02-06$55.67$203.6984,700——
2019-02-05$56.52$206.80127,700——
2019-02-04$56.42$206.44107,200——
2019-02-01$56.23$205.74108,400——
2019-01-31$57.70$211.12318,100——
2019-01-30$58.33$213.42199,500——
2019-01-29$55.39$202.67384,200——
2019-01-28$54.25$198.50336,900——
2019-01-25$54.84$200.66466,600——
2019-01-24$53.67$196.37174,400——
2019-01-23$55.20$201.97269,700——
2019-01-22$55.65$203.62157,100——
2019-01-18$56.87$208.08217,200——
2019-01-17$56.85$208.01187,300——
2019-01-16$56.39$206.33145,000——
2019-01-15$55.85$204.3597,800——
2019-01-14$55.66$203.66254,100——
2019-01-11$54.88$200.80188,700——
2019-01-10$54.37$198.9493,400——
2019-01-09$55.03$201.35133,900——
2019-01-08$55.00$201.24199,900——
2019-01-07$54.89$200.84130,700——
2019-01-04$55.08$201.53197,100——
2019-01-03$54.50$196.67188,800——
2019-01-02$54.80$197.75196,000——