Universal Corporation (UVV) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -8.9%
- 3M
- -18.2%
- YTD
- -19.7%
- 1Y
- -24.5%
- 3Y
- -3.5%
- 5Y
- -3.4%
Loading 10-year price history...
UVV Historical Performance
UVV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +0.4%
- 2003 annual price return
- +17.8%
- 2004 annual price return
- +7.7%
- 2005 annual price return
- -9.9%
- 2006 annual price return
- +13.2%
- 2007 annual price return
- +3.3%
- 2008 annual price return
- -43.9%
- 2009 annual price return
- +48.5%
- 2010 annual price return
- -14.8%
- 2011 annual price return
- +12.7%
- 2012 annual price return
- +7.6%
- 2013 annual price return
- +3.6%
- 2014 annual price return
- -16.5%
- 2015 annual price return
- +35.0%
- 2016 annual price return
- +15.1%
- 2017 annual price return
- -17.6%
- 2018 annual price return
- +2.6%
- 2019 annual price return
- +4.1%
- 2020 annual price return
- -14.5%
- 2021 annual price return
- +12.5%
- 2022 annual price return
- -5.9%
- 2023 annual price return
- +26.6%
- 2024 annual price return
- -18.4%
- 2025 annual price return
- -3.6%
- 2026 annual price return
- +0.2%
UVV Stock Price Trajectory (1980–2026)
As of October 3, 2026, Universal Corporation (UVV) trades at $42.20, representing a -24.5% return over the past year. The stock has delivered a +16.1% total return over five years (-3.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $83.35 on February 8, 2017. From this peak, UVV has corrected -49.4%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+2.4% 1Y), PM (+18.7% 1Y), and BTI (+0.6% 1Y), UVV has underperformed the peer group average. Compare UVV vs MO →
UVV Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 41.88 | 42.47 | 41.50 | 42.20 | 260K | +1.25% |
| 2026-10-01 | 42.06 | 42.06 | 41.10 | 41.68 | 283K | -0.26% |
| 2026-09-30 | 42.01 | 42.45 | 41.47 | 41.79 | 340K | +0.34% |
| 2026-09-29 | 41.45 | 42.14 | 41.30 | 41.65 | 369K | -0.53% |
| 2026-09-28 | 42.51 | 42.64 | 41.72 | 41.87 | 417K | -1.41% |
| 2026-09-25 | 42.46 | 42.81 | 42.00 | 42.47 | 401K | -0.56% |
| 2026-09-24 | 43.09 | 43.35 | 42.62 | 42.71 | 254K | -0.23% |
| 2026-09-23 | 43.50 | 43.82 | 42.74 | 42.81 | 341K | -1.54% |
| 2026-09-22 | 43.52 | 43.90 | 43.25 | 43.48 | 312K | +0.39% |
| 2026-09-21 | 43.83 | 43.84 | 43.05 | 43.31 | 406K | -1.88% |
| 2026-09-18 | 44.09 | 44.32 | 43.77 | 44.14 | 951K | -0.52% |
| 2026-09-17 | 44.99 | 44.99 | 44.21 | 44.37 | 232K | -0.49% |
| 2026-09-16 | 44.42 | 44.91 | 44.38 | 44.59 | 327K | +0.54% |
| 2026-09-15 | 45.00 | 45.15 | 44.29 | 44.35 | 277K | -1.71% |
| 2026-09-14 | 45.89 | 46.36 | 45.06 | 45.12 | 347K | -0.13% |
| 2026-09-11 | 45.74 | 45.99 | 44.99 | 45.18 | 326K | -0.33% |
| 2026-09-10 | 46.14 | 46.23 | 45.15 | 45.33 | 231K | -0.15% |
| 2026-09-09 | 45.53 | 45.65 | 45.04 | 45.40 | 238K | -0.63% |
| 2026-09-08 | 45.66 | 45.92 | 45.37 | 45.69 | 277K | +0.18% |
| 2026-09-04 | 45.75 | 46.05 | 45.50 | 45.61 | 237K | -0.83% |
| 2026-09-03 | 46.51 | 46.51 | 45.70 | 45.99 | 276K | -0.67% |
| 2026-09-02 | 46.31 | 46.78 | 45.91 | 46.30 | 310K | +0.37% |
| 2026-09-01 | 46.01 | 46.61 | 46.01 | 46.13 | 257K | +1.38% |
| 2026-08-31 | 45.51 | 45.73 | 45.00 | 45.50 | 370K | -0.52% |
| 2026-08-28 | 46.25 | 46.50 | 45.73 | 45.74 | 205K | -0.48% |
| 2026-08-27 | 46.30 | 46.41 | 45.77 | 45.96 | 213K | -1.50% |
| 2026-08-26 | 46.03 | 46.80 | 45.96 | 46.66 | 259K | +1.68% |
| 2026-08-25 | 45.45 | 46.20 | 45.30 | 45.89 | 233K | +0.59% |
| 2026-08-24 | 45.53 | 46.09 | 45.19 | 45.62 | 275K | +1.38% |
| 2026-08-21 | 45.60 | 45.60 | 44.57 | 45.00 | 264K | -1.14% |
| 2026-08-20 | 45.07 | 46.02 | 44.76 | 45.52 | 273K | +0.73% |
| 2026-08-19 | 44.50 | 45.44 | 44.40 | 45.19 | 245K | +1.71% |
| 2026-08-18 | 44.93 | 44.96 | 44.33 | 44.43 | 318K | +0.25% |
| 2026-08-17 | 44.59 | 44.76 | 43.36 | 44.32 | 455K | -1.01% |
| 2026-08-14 | 44.92 | 45.25 | 44.63 | 44.77 | 329K | -0.27% |
| 2026-08-13 | 45.56 | 46.29 | 44.79 | 44.89 | 437K | -0.71% |
| 2026-08-12 | 44.47 | 46.12 | 44.47 | 45.21 | 521K | -2.19% |
| 2026-08-11 | 47.40 | 47.74 | 46.19 | 46.22 | 549K | -2.49% |
| 2026-08-10 | 50.37 | 50.37 | 46.96 | 47.40 | 754K | -6.77% |
| 2026-08-07 | 51.15 | 51.24 | 50.19 | 50.84 | 387K | -0.61% |
| 2026-08-06 | 52.50 | 53.82 | 51.12 | 51.15 | 438K | -1.77% |
| 2026-08-05 | 53.07 | 53.24 | 51.75 | 52.07 | 295K | -1.31% |
| 2026-08-04 | 52.01 | 52.93 | 51.65 | 52.76 | 274K | +1.40% |
| 2026-08-03 | 52.92 | 53.30 | 52.02 | 52.03 | 223K | -1.25% |
| 2026-07-31 | 52.84 | 53.38 | 52.35 | 52.69 | 209K | -1.09% |
| 2026-07-30 | 54.21 | 54.34 | 53.19 | 53.27 | 208K | -2.79% |
| 2026-07-29 | 54.72 | 55.09 | 54.35 | 54.80 | 207K | +0.09% |
| 2026-07-28 | 54.47 | 55.92 | 54.39 | 54.75 | 235K | +2.18% |
| 2026-07-27 | 53.66 | 54.14 | 53.48 | 53.58 | 173K | -0.32% |
| 2026-07-24 | 53.17 | 53.86 | 52.97 | 53.75 | 139K | +1.97% |
UVV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UVV — Frequently Asked Questions
Quick answers to the most common questions about buying UVV stock.
How has UVV stock performed recently?
UVV declined -24.5% over the past year, below its 5-year annualized CAGR of -3.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UVV's all-time high price?
Universal Corporation reached $83.35 on 2017-02-08. The 52-week high is $59.38. Current 1-year return of -24.5% places the stock further from historical peaks.
Where can I download UVV historical price data?
This page provides UVV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.