Universal Corporation (UVV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UVV Historical Performance
Short-Term Returns
UVV Stock Price Trajectory (2011–2026)
As of May 8, 2026, Universal Corporation (UVV) trades at $53.76, representing a -8.9% return over the past year. The stock has delivered a +18.7% total return over five years (-1.8% 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 -35.5%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers MO (+13.3% 1Y), PM (-2.4% 1Y), and BTI (+30.6% 1Y), UVV has underperformed the peer group average. Compare UVV vs MO →
UVV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 53.84 | 54.68 | 53.75 | 53.76 | 157K | -0.26% |
| 2026-05-06 | 54.20 | 54.45 | 53.49 | 53.90 | 157K | -0.33% |
| 2026-05-05 | 53.77 | 54.50 | 53.61 | 54.08 | 150K | +0.43% |
| 2026-05-04 | 53.85 | 54.50 | 53.45 | 53.85 | 174K | -0.74% |
| 2026-05-01 | 53.82 | 54.33 | 53.50 | 54.25 | 128K | +1.25% |
| 2026-04-30 | 52.71 | 53.93 | 52.71 | 53.58 | 104K | +2.12% |
| 2026-04-29 | 53.81 | 53.91 | 52.38 | 52.47 | 156K | -2.78% |
| 2026-04-28 | 53.95 | 54.66 | 53.75 | 53.97 | 251K | +0.65% |
| 2026-04-27 | 53.66 | 53.93 | 53.20 | 53.62 | 105K | -0.09% |
| 2026-04-24 | 53.75 | 53.89 | 53.22 | 53.67 | 127K | -0.19% |
| 2026-04-23 | 52.72 | 53.85 | 52.72 | 53.77 | 225K | +2.61% |
| 2026-04-22 | 51.93 | 52.93 | 51.93 | 52.40 | 278K | +1.04% |
| 2026-04-21 | 51.60 | 51.99 | 51.47 | 51.86 | 180K | +0.39% |
| 2026-04-20 | 52.49 | 52.60 | 51.64 | 51.66 | 220K | -1.52% |
| 2026-04-17 | 51.69 | 52.75 | 51.59 | 52.46 | 213K | +1.27% |
| 2026-04-16 | 50.81 | 51.81 | 50.79 | 51.80 | 195K | +1.55% |
| 2026-04-15 | 51.46 | 51.71 | 50.95 | 51.01 | 214K | -2.89% |
| 2026-04-14 | 53.28 | 53.28 | 52.43 | 52.53 | 274K | -1.57% |
| 2026-04-13 | 53.51 | 53.92 | 52.85 | 53.37 | 185K | -0.11% |
| 2026-04-10 | 53.54 | 53.54 | 53.12 | 53.43 | 162K | -0.24% |
| 2026-04-09 | 52.69 | 53.81 | 52.69 | 53.56 | 138K | +0.87% |
| 2026-04-08 | 52.66 | 53.38 | 52.36 | 53.10 | 206K | +1.53% |
| 2026-04-07 | 52.88 | 53.23 | 52.24 | 52.30 | 189K | -0.74% |
| 2026-04-06 | 52.84 | 53.10 | 52.50 | 52.69 | 149K | +0.19% |
| 2026-04-02 | 52.91 | 53.12 | 52.39 | 52.59 | 129K | +0.54% |
| 2026-04-01 | 52.61 | 52.96 | 51.73 | 52.31 | 227K | -0.74% |
| 2026-03-31 | 53.31 | 53.38 | 52.60 | 52.70 | 143K | -0.68% |
| 2026-03-30 | 52.79 | 53.47 | 52.50 | 53.06 | 143K | +0.59% |
| 2026-03-27 | 52.50 | 53.22 | 52.49 | 52.75 | 131K | +0.15% |
| 2026-03-26 | 52.21 | 52.81 | 52.02 | 52.67 | 138K | +1.39% |
See UVV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UVV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UVV vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonUVV — Frequently Asked Questions
Quick answers to the most common questions about buying UVV stock.
How has UVV stock performed recently?
UVV declined -8.9% over the past year, below its 5-year annualized CAGR of -1.8%. The stock trades above 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 $67.33. Current 1-year return of -8.9% 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 2011-2026, downloadable in CSV format.