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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.61$197.5968,700——
2020-12-30$48.28$196.2581,600——
2020-12-29$48.45$196.94102,400——
2020-12-28$49.03$199.30109,700——
2020-12-24$48.62$197.6334,500——
2020-12-23$48.77$198.24114,600——
2020-12-22$47.35$192.47247,900——
2020-12-21$48.81$198.41189,300——
2020-12-18$50.42$204.95539,900——
2020-12-17$51.02$207.39131,300——
2020-12-16$51.05$207.51123,500——
2020-12-15$51.04$207.47108,100——
2020-12-14$50.18$203.98196,400——
2020-12-11$49.56$201.4595,900——
2020-12-10$49.66$201.86128,800——
2020-12-09$49.00$199.18139,600——
2020-12-08$48.62$197.63123,300——
2020-12-07$48.49$197.11166,900——
2020-12-04$48.14$195.68105,600——
2020-12-03$46.69$189.7990,000——
2020-12-02$45.55$185.1580,300——
2020-12-01$45.35$184.34126,600——
2020-11-30$45.51$184.99181,100——
2020-11-27$46.72$189.91121,800——
2020-11-25$47.21$191.90258,600——
2020-11-24$46.65$189.63140,900——
2020-11-23$45.54$185.11144,200——
2020-11-20$44.55$181.09126,600——
2020-11-19$45.20$183.7390,000——
2020-11-18$45.46$184.79128,500——
2020-11-17$46.83$190.36191,400——
2020-11-16$46.35$188.41143,300——
2020-11-13$45.14$183.49119,000——
2020-11-12$43.82$178.12134,900——
2020-11-11$44.12$179.34100,900——
2020-11-10$44.89$182.47183,100——
2020-11-09$42.44$172.51164,500——
2020-11-06$40.48$164.55216,800——
2020-11-05$40.72$165.5294,900——
2020-11-04$40.41$164.2688,700——
2020-11-03$41.34$168.04111,700——
2020-11-02$40.80$165.85167,000——
2020-10-30$39.85$161.99112,800——
2020-10-29$39.58$160.8996,700——
2020-10-28$39.60$160.97138,200——
2020-10-27$41.63$169.2297,000——
2020-10-26$41.95$170.5267,000——
2020-10-23$42.17$171.4283,800——
2020-10-22$41.78$169.8387,100——
2020-10-21$41.17$167.3557,400——
2020-10-20$41.07$166.94108,900——
2020-10-19$41.42$168.37126,300——
2020-10-16$42.35$172.15106,500——
2020-10-15$42.47$172.64130,400——
2020-10-14$42.10$171.13100,100——
2020-10-13$42.49$172.7297,300——
2020-10-12$43.70$177.63114,900——
2020-10-09$43.32$176.09105,500——
2020-10-08$43.49$176.78130,700——
2020-10-07$44.43$177.47152,000——
2020-10-06$43.64$174.32265,300——
2020-10-05$42.91$171.40127,200——
2020-10-02$42.20$168.56148,900——
2020-10-01$41.80$166.97124,900——
2020-09-30$41.88$167.29175,700——
2020-09-29$41.53$165.89132,600——
2020-09-28$41.72$166.65143,900——
2020-09-25$41.12$164.25116,000——
2020-09-24$41.71$166.61102,900——
2020-09-23$40.71$162.61127,400——
2020-09-22$41.83$167.09141,300——
2020-09-21$42.51$169.80168,400——
2020-09-18$43.30$172.96398,000——
2020-09-17$43.05$171.96100,800——
2020-09-16$43.07$172.04102,300——
2020-09-15$43.37$173.24103,700——
2020-09-14$43.49$173.7276,000——
2020-09-11$42.93$171.48112,900——
2020-09-10$43.06$172.00145,700——
2020-09-09$43.82$175.04116,500——
2020-09-08$43.49$173.72153,600——
2020-09-04$43.03$171.88101,400——
2020-09-03$42.64$170.32122,600——
2020-09-02$42.31$169.00137,900——
2020-09-01$41.89$167.33133,600——
2020-08-31$43.41$173.40196,300——
2020-08-28$44.19$176.51113,500——
2020-08-27$44.53$177.8789,700——
2020-08-26$44.50$177.7586,000——
2020-08-25$45.28$180.8773,300——
2020-08-24$45.46$181.5987,500——
2020-08-21$44.82$179.03151,900——
2020-08-20$44.59$178.1195,900——
2020-08-19$44.69$178.51104,200——
2020-08-18$44.38$177.27126,600——
2020-08-17$44.69$178.51113,100——
2020-08-14$45.67$182.43206,900——
2020-08-13$44.46$177.5994,300——
2020-08-12$45.62$182.2381,100——
2020-08-11$45.44$181.51121,600——
2020-08-10$45.20$180.55149,100——
2020-08-07$44.64$178.31102,000——
2020-08-06$43.47$173.64113,900——
2020-08-05$43.30$172.96223,800——
2020-08-04$42.57$170.04111,100——
2020-08-03$42.76$170.80130,400——
2020-07-31$42.16$168.40182,400——
2020-07-30$42.23$168.68110,600——
2020-07-29$42.27$168.8491,900——
2020-07-28$42.32$169.04117,300——
2020-07-27$42.26$168.8092,000——
2020-07-24$41.97$167.65151,500——
2020-07-23$41.89$167.33154,500——
2020-07-22$41.48$165.69174,000——
2020-07-21$41.70$166.57331,000——
2020-07-20$39.61$158.22168,500——
2020-07-17$40.55$161.97137,200——
2020-07-16$40.47$161.65124,400——
2020-07-15$40.98$163.69176,700——
2020-07-14$41.10$164.17158,800——
2020-07-13$41.13$164.29217,500——
2020-07-10$41.21$164.61190,000——
2020-07-09$41.08$161.02287,100——
2020-07-08$41.78$163.76142,200——
2020-07-07$42.11$165.05174,100——
2020-07-06$42.05$164.82164,400——
2020-07-02$41.45$162.47158,300——
2020-07-01$41.90$164.23113,700——
2020-06-30$42.51$166.62177,000——
2020-06-29$42.00$164.62233,000——
2020-06-26$40.44$158.51334,100——
2020-06-25$40.75$159.72151,500——
2020-06-24$40.65$159.33232,300——
2020-06-23$40.89$160.27178,900——
2020-06-22$41.85$164.03205,400——
2020-06-19$42.29$165.76479,600——
2020-06-18$43.11$168.97121,300——
2020-06-17$43.34$169.87133,600——
2020-06-16$43.27$169.60176,000——
2020-06-15$42.73$167.48250,100——
2020-06-12$42.68$167.29258,100——
2020-06-11$41.30$161.88225,600——
2020-06-10$44.22$173.32183,500——
2020-06-09$46.25$181.28193,000——
2020-06-08$47.73$187.08166,400——
2020-06-05$46.21$181.12220,300——
2020-06-04$46.11$180.73229,500——
2020-06-03$43.46$170.34210,200——
2020-06-02$42.84$167.91188,200——
2020-06-01$42.94$168.31234,800——
2020-05-29$44.06$172.70294,100——
2020-05-28$43.66$171.13438,700——
2020-05-27$45.38$177.87388,300——
2020-05-26$44.35$173.83268,400——
2020-05-22$43.36$169.95137,100——
2020-05-21$42.82$167.84144,500——
2020-05-20$42.60$166.97159,600——
2020-05-19$42.12$165.09186,000——
2020-05-18$41.45$162.47288,800——
2020-05-15$41.39$162.23476,700——
2020-05-14$41.42$162.35156,600——
2020-05-13$41.63$163.17145,900——
2020-05-12$41.64$163.21193,700——
2020-05-11$43.38$170.03156,200——
2020-05-08$44.98$176.30122,400——
2020-05-07$43.09$168.89110,500——
2020-05-06$43.72$171.36139,100——
2020-05-05$44.77$175.48140,300——
2020-05-04$46.42$181.95169,800——
2020-05-01$45.89$179.87210,300——
2020-04-30$48.37$189.59233,800——
2020-04-29$49.03$192.18413,000——
2020-04-28$47.97$188.02248,800——
2020-04-27$46.06$180.53150,000——
2020-04-24$45.11$176.8189,700——
2020-04-23$43.81$171.72113,100——
2020-04-22$43.88$171.99104,700——
2020-04-21$43.52$170.58148,300——
2020-04-20$44.99$176.34110,300——
2020-04-17$45.44$178.10154,000——
2020-04-16$44.73$175.32161,500——
2020-04-15$45.54$178.50247,800——
2020-04-14$46.98$184.14198,700——
2020-04-13$46.58$182.57103,700——
2020-04-09$46.67$182.93186,100——
2020-04-08$45.63$175.87161,000——
2020-04-07$44.97$173.33200,400——
2020-04-06$45.14$173.98156,100——
2020-04-03$43.61$168.08164,700——
2020-04-02$44.00$169.59143,000——
2020-04-01$43.21$166.54137,600——
2020-03-31$44.21$170.40191,000——
2020-03-30$42.45$163.61166,700——
2020-03-27$40.96$157.87225,400——
2020-03-26$43.01$165.77195,800——
2020-03-25$40.41$155.75234,900——
2020-03-24$41.78$161.03159,000——
2020-03-23$38.58$148.70201,600——
2020-03-20$40.46$155.94353,200——
2020-03-19$44.13$170.09266,200——
2020-03-18$43.50$167.66237,800——
2020-03-17$43.61$168.08308,700——
2020-03-16$39.60$152.63298,800——
2020-03-13$42.42$163.50360,700——
2020-03-12$40.13$154.67270,200——
2020-03-11$44.53$171.63163,600——
2020-03-10$46.50$179.22255,200——
2020-03-09$47.00$181.15159,500——
2020-03-06$49.53$190.90135,300——
2020-03-05$48.96$188.71186,900——
2020-03-04$49.90$192.33184,000——
2020-03-03$48.70$187.70157,800——
2020-03-02$49.79$191.90179,400——
2020-02-28$49.35$190.21292,300——
2020-02-27$49.68$191.48257,600——
2020-02-26$50.22$193.56153,700——
2020-02-25$49.17$189.51205,400——
2020-02-24$49.97$192.60112,500——
2020-02-21$50.83$195.91109,200——
2020-02-20$50.03$192.83158,100——
2020-02-19$49.59$191.13109,000——
2020-02-18$49.95$192.52131,400——
2020-02-14$50.47$194.53126,500——
2020-02-13$50.98$196.4985,200——
2020-02-12$50.89$196.14115,900——
2020-02-11$51.02$196.64104,500——
2020-02-10$51.11$196.99132,300——
2020-02-07$51.10$196.95146,200——
2020-02-06$50.72$195.49191,600——
2020-02-05$51.42$198.19266,900——
2020-02-04$54.14$208.67111,500——
2020-02-03$53.75$207.17159,000——
2020-01-31$53.15$204.85314,200——
2020-01-30$52.97$204.16108,900——
2020-01-29$53.29$205.3999,100——
2020-01-28$53.41$205.86171,100——
2020-01-27$52.69$203.08204,500——
2020-01-24$52.61$202.77150,500——
2020-01-23$53.80$207.36147,600——
2020-01-22$54.17$208.7985,400——
2020-01-21$54.65$210.64140,800——
2020-01-17$55.98$215.7691,200——
2020-01-16$56.53$217.88116,000——
2020-01-15$55.95$215.65228,700——
2020-01-14$55.35$213.33327,700——
2020-01-13$56.32$217.07144,300——
2020-01-10$56.07$216.11135,100——
2020-01-09$58.14$221.16190,800——
2020-01-08$57.04$216.97100,000——
2020-01-07$56.80$216.06120,800——
2020-01-06$56.83$216.17161,200——
2020-01-03$57.29$217.92134,300——
2020-01-02$56.88$216.37122,000——