Universal Stock Price History
NYSE: UVVIndustrialsFarming/Seeds/MillingUSD
42.00-0.35 (-0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UVV price history at a glance
The price history for Universal (UVV) on this page begins on February 19, 1973, when the stock closed at $4.00; it most recently closed at $42.00 on October 5, 2026. The highest price in this record is $83.35, reached on February 6, 2017; the latest close is 49.6% below that peak. Across the 52 complete calendar years in the table, UVV finished higher in 35 and lower in 17. Its best year was 1991 (+170.5%) and its worst was 2008 (-39.8%).
Over roughly 54 years the share price changed +950.0%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, UVV has lost 21.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $83.35
- Date of high
- Feb 6, 2017
- Low since 1973
- $2.27
- Date of low
- Dec 8, 1975
- 52-week high
- $59.38
- 52-week low
- $41.10
- Last close
- $42.00
UVV returns
1 week
-0.47%
1 month
-7.49%
3 months
-18.64%
6 months
-21.39%
Year to date
-20.38%
1 year
-21.63%
3 years
-8.08%
5 years
-14.67%
UVV price return, excluding dividends.
UVV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.00 | -20.12% |
| 2025 | 52.58 | -3.82% |
| 2024 | 54.67 | -18.79% |
| 2023 | 67.32 | +27.48% |
| 2022 | 52.81 | -3.84% |
| 2021 | 54.92 | +12.98% |
| 2020 | 48.61 | -15.15% |
| 2019 | 57.29 | +4.01% |
| 2018 | 55.08 | +4.91% |
| 2017 | 52.50 | -17.65% |
| 2016 | 63.75 | +13.68% |
| 2015 | 56.08 | +34.97% |
| 2014 | 41.55 | -21.78% |
| 2013 | 53.12 | +2.15% |
| 2012 | 52.00 | +13.14% |
| 2011 | 45.96 | +12.92% |
| 2010 | 40.70 | -10.77% |
| 2009 | 45.61 | +48.47% |
| 2008 | 30.72 | -39.76% |
| 2007 | 51.00 | +4.06% |
| 2006 | 49.01 | +13.03% |
| 2005 | 43.36 | -9.36% |
| 2004 | 47.84 | +7.72% |
| 2003 | 44.41 | +19.09% |
| 2002 | 37.29 | +1.77% |
| 2001 | 36.64 | +4.69% |
| 2000 | 35.00 | +53.42% |
| 1999 | 22.81 | -35.05% |
| 1998 | 35.13 | -14.46% |
| 1997 | 41.06 | +27.33% |
| 1996 | 32.25 | +32.31% |
| 1995 | 24.38 | +22.64% |
| 1994 | 19.88 | -22.44% |
| 1993 | 25.63 | -24.91% |
| 1992 | 34.13 | +6.23% |
| 1991 | 32.13 | +170.53% |
| 1990 | 11.88 | -33.10% |
| 1989 | 17.75 | +7.58% |
| 1988 | 16.50 | +6.88% |
| 1987 | 15.44 | +14.35% |
| 1986 | 13.50 | +11.92% |
| 1985 | 12.06 | +24.52% |
| 1984 | 9.69 | +12.73% |
| 1983 | 8.59 | +29.11% |
| 1982 | 6.66 | +9.79% |
| 1981 | 6.06 | -25.38% |
| 1980 | 8.13 | +72.18% |
| 1979 | 4.72 | +9.42% |
| 1978 | 4.31 | +2.22% |
| 1977 | 4.22 | +9.76% |
| 1976 | 3.84 | +64.00% |
| 1975 | 2.34 | -28.57% |
| 1974 | 3.28 | -3.67% |
| 1973* | 3.41 | -14.84% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
UVV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.42 | 42.67 | 41.92 | 42.00 | -2.73% | |
| 42.84 | 43.39 | 42.66 | 43.18 | +0.82% | |
| 42.70 | 42.92 | 42.39 | 42.83 | +0.30% | |
| 42.40 | 42.83 | 42.25 | 42.70 | +1.35% | |
| 42.24 | 42.62 | 41.54 | 42.13 | -0.17% | |
| 41.88 | 42.47 | 41.50 | 42.20 | +1.25% | |
| 42.06 | 42.06 | 41.10 | 41.68 | -0.26% | |
| 42.01 | 42.45 | 41.47 | 41.79 | +0.34% | |
| 41.50 | 42.14 | 41.30 | 41.65 | -0.53% | |
| 42.51 | 42.68 | 41.72 | 41.87 | -1.41% | |
| 42.60 | 42.81 | 41.96 | 42.47 | -0.56% | |
| 43.06 | 43.35 | 42.62 | 42.71 | -0.23% | |
| 43.50 | 43.82 | 42.74 | 42.81 | -1.54% | |
| 43.65 | 43.96 | 43.25 | 43.48 | +0.39% | |
| 44.14 | 44.33 | 43.07 | 43.31 | -1.88% | |
| 44.08 | 44.32 | 43.76 | 44.14 | -0.52% | |
| 44.98 | 45.29 | 44.21 | 44.37 | -0.49% | |
| 44.46 | 44.91 | 44.38 | 44.59 | +0.54% | |
| 45.00 | 45.15 | 44.28 | 44.35 | -1.71% | |
| 45.89 | 46.36 | 45.06 | 45.12 | -0.13% | |
| 45.74 | 45.99 | 45.00 | 45.18 | -0.33% | |
| 45.80 | 46.23 | 45.15 | 45.33 | -0.15% | |
| 45.62 | 45.85 | 45.04 | 45.40 | -0.63% | |
| 45.50 | 46.01 | 45.37 | 45.69 | +0.18% | |
| 45.75 | 46.05 | 45.48 | 45.61 | -0.83% | |
| 46.45 | 46.45 | 45.70 | 45.99 | -0.67% | |
| 46.31 | 46.76 | 45.91 | 46.30 | +0.37% | |
| 46.01 | 46.64 | 46.01 | 46.13 | +1.38% | |
| 45.70 | 46.00 | 44.95 | 45.50 | -0.52% | |
| 46.25 | 46.53 | 45.72 | 45.74 | -0.48% | |
| 46.30 | 46.41 | 45.77 | 45.96 | -1.50% | |
| 46.03 | 46.80 | 45.96 | 46.66 | +1.68% | |
| 45.45 | 46.20 | 45.28 | 45.89 | +0.59% | |
| 45.53 | 46.09 | 45.19 | 45.62 | +1.38% | |
| 45.60 | 45.60 | 44.57 | 45.00 | -1.14% | |
| 45.07 | 46.02 | 44.76 | 45.52 | +0.73% | |
| 44.50 | 45.44 | 44.40 | 45.19 | +1.71% | |
| 44.93 | 44.96 | 44.33 | 44.43 | +0.25% | |
| 44.59 | 44.76 | 43.36 | 44.32 | -1.01% | |
| 44.92 | 45.25 | 44.63 | 44.77 | -0.27% | |
| 45.56 | 46.29 | 44.79 | 44.89 | -0.71% | |
| 44.47 | 46.12 | 44.47 | 45.21 | -2.19% | |
| 47.40 | 47.74 | 46.19 | 46.22 | -2.49% | |
| 50.37 | 50.37 | 46.96 | 47.40 | -6.77% | |
| 51.15 | 51.24 | 50.19 | 50.84 | -0.61% | |
| 52.50 | 53.82 | 51.12 | 51.15 | -1.77% | |
| 53.07 | 53.24 | 51.75 | 52.07 | -1.31% | |
| 52.01 | 52.93 | 51.65 | 52.76 | +1.40% | |
| 52.92 | 53.30 | 52.02 | 52.03 | -1.25% | |
| 52.84 | 53.38 | 52.35 | 52.69 | -1.09% | |
| 54.21 | 54.34 | 53.19 | 53.27 | -2.79% | |
| 54.72 | 55.09 | 54.35 | 54.80 | +0.09% | |
| 54.47 | 55.92 | 54.39 | 54.75 | +2.18% | |
| 53.66 | 54.14 | 53.48 | 53.58 | -0.32% | |
| 53.17 | 53.86 | 52.97 | 53.75 | +1.97% | |
| 53.28 | 53.49 | 52.53 | 52.71 | -1.93% | |
| 53.18 | 53.85 | 52.97 | 53.75 | +1.86% | |
| 53.05 | 53.58 | 52.56 | 52.77 | -0.96% | |
| 53.14 | 53.62 | 52.94 | 53.28 | +0.26% | |
| 53.30 | 53.81 | 52.47 | 53.14 | +0.23% | |
| 51.15 | 53.29 | 51.07 | 53.02 | +4.62% | |
| 50.40 | 51.05 | 50.26 | 50.68 | +0.52% | |
| 50.88 | 51.25 | 50.42 | 50.42 | -1.10% | |
| 51.04 | 51.59 | 50.81 | 50.98 | -1.24% | |
| 51.94 | 52.01 | 51.50 | 51.62 | +0.31% | |
| 52.03 | 52.19 | 51.46 | 51.46 | -1.29% | |
| 51.83 | 52.37 | 51.75 | 52.13 | +0.91% | |
| 52.06 | 52.88 | 51.64 | 51.66 | +0.54% | |
| 51.57 | 52.00 | 51.29 | 51.38 | -0.46% | |
| 52.53 | 52.64 | 51.33 | 51.62 | -0.88% | |
| 52.34 | 52.88 | 52.04 | 52.08 | -0.17% | |
| 52.52 | 52.94 | 51.89 | 52.17 | -1.49% | |
| 53.77 | 53.81 | 52.61 | 52.96 | -1.54% | |
| 53.45 | 53.94 | 53.09 | 53.79 | +1.17% | |
| 52.74 | 53.49 | 52.74 | 53.17 | +0.62% | |
| 52.14 | 53.28 | 52.14 | 52.84 | +0.32% | |
| 52.36 | 52.87 | 52.08 | 52.67 | +2.25% | |
| 52.13 | 52.65 | 51.41 | 51.51 | -1.25% | |
| 53.03 | 53.03 | 51.71 | 52.16 | -1.23% | |
| 53.29 | 53.62 | 52.50 | 52.81 | -1.53% | |
| 53.72 | 54.39 | 53.35 | 53.63 | +0.56% | |
| 53.50 | 53.92 | 52.89 | 53.33 | -1.11% | |
| 53.30 | 54.49 | 53.26 | 53.93 | +1.26% | |
| 54.45 | 54.51 | 53.20 | 53.26 | -1.97% | |
| 53.60 | 54.40 | 53.56 | 54.33 | +2.49% | |
| 52.75 | 53.30 | 52.43 | 53.01 | +0.49% | |
| 53.76 | 54.22 | 52.74 | 52.75 | -1.88% | |
| 53.25 | 54.05 | 52.72 | 53.76 | +1.68% | |
| 53.62 | 54.08 | 52.77 | 52.87 | -0.40% | |
| 54.04 | 54.32 | 52.78 | 53.08 | -2.39% | |
| 54.06 | 55.25 | 53.61 | 54.38 | +0.46% | |
| 52.25 | 54.58 | 52.19 | 54.13 | +4.36% | |
| 49.79 | 52.72 | 49.19 | 51.87 | +1.39% | |
| 54.88 | 55.21 | 49.95 | 51.16 | -7.37% | |
| 54.86 | 55.36 | 54.71 | 55.23 | +1.23% | |
| 54.42 | 54.84 | 54.23 | 54.56 | +0.07% | |
| 54.49 | 54.91 | 54.02 | 54.52 | -0.20% | |
| 54.55 | 54.93 | 54.21 | 54.63 | -0.29% | |
| 54.43 | 55.17 | 54.26 | 54.79 | +0.72% | |
| 54.57 | 55.11 | 54.35 | 54.40 | -0.11% | |
| 53.57 | 54.59 | 53.57 | 54.46 | +1.81% | |
| 54.08 | 54.11 | 53.24 | 53.49 | -0.80% | |
| 54.10 | 54.70 | 53.81 | 53.92 | +0.22% | |
| 53.69 | 54.50 | 53.57 | 53.80 | +0.17% | |
| 53.80 | 54.47 | 53.53 | 53.71 | +0.21% | |
| 53.95 | 54.42 | 53.56 | 53.60 | -0.19% | |
| 53.93 | 54.23 | 53.65 | 53.70 | -0.11% | |
| 53.89 | 54.68 | 53.75 | 53.76 | -0.26% | |
| 54.28 | 54.46 | 53.49 | 53.90 | -0.33% | |
| 53.84 | 54.50 | 53.61 | 54.08 | +0.43% | |
| 53.85 | 54.50 | 53.45 | 53.85 | -0.74% | |
| 53.82 | 54.34 | 53.50 | 54.25 | +1.25% | |
| 52.71 | 53.93 | 52.71 | 53.58 | +2.12% | |
| 53.81 | 53.91 | 52.37 | 52.47 | -2.78% | |
| 54.21 | 54.66 | 53.75 | 53.97 | +0.65% | |
| 53.61 | 53.93 | 53.19 | 53.62 | -0.09% | |
| 53.75 | 53.89 | 53.22 | 53.67 | -0.19% | |
| 52.72 | 53.86 | 52.72 | 53.77 | +2.61% | |
| 51.93 | 52.93 | 51.93 | 52.40 | +1.04% | |
| 51.60 | 51.99 | 51.45 | 51.86 | +0.39% | |
| 52.49 | 52.61 | 51.64 | 51.66 | -1.52% | |
| 51.69 | 52.75 | 51.59 | 52.46 | +1.27% | |
| 50.81 | 51.82 | 50.79 | 51.80 | +1.55% | |
| 51.46 | 51.71 | 50.95 | 51.01 | -2.89% | |
| 53.12 | 53.41 | 52.43 | 52.53 | -1.57% | |
| 53.51 | 53.92 | 52.85 | 53.37 | -0.11% | |
| 53.54 | 53.54 | 53.12 | 53.43 | -0.24% | |
| 52.69 | 53.81 | 52.69 | 53.56 | +0.87% | |
| 52.36 | 53.38 | 52.36 | 53.10 | +1.53% | |
| 52.75 | 53.23 | 52.24 | 52.30 | -0.74% | |
| 52.64 | 53.10 | 52.50 | 52.69 | +0.19% | |
| 52.82 | 53.12 | 52.49 | 52.59 | +0.54% | |
| 52.61 | 52.96 | 51.73 | 52.31 | -0.74% | |
| 53.31 | 53.38 | 52.60 | 52.70 | -0.68% | |
| 52.79 | 53.47 | 52.50 | 53.06 | +0.59% | |
| 52.50 | 53.22 | 52.50 | 52.75 | +0.15% | |
| 52.21 | 52.82 | 52.03 | 52.67 | +1.39% | |
| 51.61 | 52.11 | 51.15 | 51.95 | +1.11% | |
| 51.28 | 52.07 | 51.11 | 51.38 | +0.20% | |
| 51.47 | 51.80 | 50.90 | 51.28 | +0.85% | |
| 51.40 | 51.43 | 50.76 | 50.85 | -1.42% | |
| 51.86 | 52.17 | 51.45 | 51.58 | -0.85% | |
| 53.00 | 53.31 | 51.96 | 52.02 | -2.38% | |
| 53.24 | 53.71 | 52.84 | 53.29 | +0.68% | |
| 53.40 | 53.67 | 52.92 | 52.93 | -0.34% | |
| 53.01 | 53.22 | 52.51 | 53.11 | +0.74% | |
| 51.86 | 52.89 | 51.86 | 52.72 | +0.84% | |
| 52.24 | 52.46 | 51.60 | 52.28 | +0.36% | |
| 52.51 | 52.63 | 52.01 | 52.09 | -0.88% | |
| 52.43 | 52.93 | 52.04 | 52.55 | -0.76% | |
| 52.60 | 53.01 | 52.14 | 52.95 | +0.57% | |
| 53.39 | 53.50 | 52.56 | 52.65 | -2.05% | |
| 53.20 | 53.88 | 53.01 | 53.75 | +1.19% | |
| 53.10 | 53.41 | 52.59 | 53.12 | -0.64% | |
| 52.92 | 53.87 | 52.60 | 53.46 | -0.50% | |
| 54.35 | 54.52 | 53.68 | 53.73 | -0.17% | |
| 54.34 | 54.53 | 53.79 | 53.82 | -0.39% | |
| 53.48 | 54.05 | 52.74 | 54.03 | +1.01% | |
| 53.50 | 53.70 | 52.97 | 53.49 | 0.00% | |
| 53.79 | 53.88 | 52.99 | 53.49 | -0.56% | |
| 53.60 | 53.97 | 52.81 | 53.79 | +0.69% | |
| 52.93 | 53.69 | 52.93 | 53.42 | +0.98% | |
| 53.33 | 53.61 | 52.50 | 52.90 | -0.88% | |
| 53.96 | 54.14 | 53.22 | 53.37 | -0.17% | |
| 53.00 | 53.56 | 52.63 | 53.46 | +1.37% | |
| 52.72 | 53.30 | 52.08 | 52.74 | -0.25% | |
| 51.50 | 53.61 | 51.50 | 52.87 | +2.42% | |
| 51.51 | 52.38 | 51.24 | 51.62 | 0.00% | |
| 54.09 | 54.09 | 51.44 | 51.62 | -10.72% | |
| 58.58 | 58.99 | 57.81 | 57.82 | -1.45% | |
| 58.84 | 59.38 | 58.29 | 58.67 | -0.17% | |
| 58.65 | 59.31 | 58.50 | 58.77 | +0.86% | |
| 58.00 | 58.47 | 57.75 | 58.27 | +0.78% | |
| 56.73 | 57.91 | 56.73 | 57.82 | +2.17% | |
| 55.90 | 56.85 | 55.90 | 56.59 | +1.42% | |
| 55.40 | 55.98 | 55.38 | 55.80 | +0.79% | |
| 55.50 | 56.20 | 55.13 | 55.36 | -0.81% | |
| 55.00 | 55.86 | 54.95 | 55.81 | +1.16% | |
| 55.01 | 55.49 | 54.79 | 55.17 | +0.90% | |
| 54.69 | 54.86 | 54.26 | 54.68 | +0.22% | |
| 54.51 | 54.92 | 54.19 | 54.56 | -0.85% | |
| 54.32 | 55.07 | 53.71 | 55.03 | +1.08% | |
| 54.16 | 54.79 | 53.63 | 54.44 | +0.22% | |
| 54.94 | 55.06 | 53.88 | 54.32 | -1.81% | |
| 55.49 | 55.76 | 54.70 | 55.32 | 0.00% | |
| 55.03 | 56.02 | 55.00 | 55.32 | +0.44% | |
| 54.25 | 55.40 | 54.06 | 55.08 | +1.51% | |
| 53.76 | 54.30 | 53.53 | 54.26 | -0.42% | |
| 54.27 | 54.65 | 54.06 | 54.49 | +0.42% | |
| 53.26 | 54.62 | 53.26 | 54.26 | +2.13% | |
| 53.00 | 53.33 | 52.82 | 53.13 | +0.51% | |
| 52.67 | 52.95 | 52.37 | 52.86 | -0.17% | |
| 52.50 | 53.05 | 51.84 | 52.95 | +0.70% | |
| 53.15 | 53.25 | 52.39 | 52.58 | -0.32% | |
| 53.02 | 53.19 | 52.59 | 52.75 | -0.51% | |
| 53.00 | 53.50 | 52.79 | 53.02 | -0.21% | |
| 53.15 | 53.35 | 52.73 | 53.13 | -0.04% | |
| 53.35 | 53.60 | 52.96 | 53.15 | -0.17% | |
| 53.12 | 53.38 | 52.93 | 53.24 | +0.38% | |
| 53.15 | 53.58 | 52.96 | 53.04 | -0.21% | |
| 53.82 | 54.24 | 52.85 | 53.15 | -1.28% | |
| 54.25 | 54.62 | 53.75 | 53.84 | -1.30% | |
| 54.71 | 55.10 | 54.44 | 54.55 | -1.05% | |
| 54.50 | 55.14 | 54.32 | 55.13 | +1.17% | |
| 54.63 | 55.00 | 54.29 | 54.49 | -0.38% | |
| 54.00 | 54.98 | 53.70 | 54.70 | +1.37% | |
| 53.74 | 53.97 | 53.49 | 53.96 | +0.90% | |
| 53.49 | 54.15 | 53.19 | 53.48 | +0.68% | |
| 52.80 | 53.27 | 52.78 | 53.12 | +0.61% | |
| 52.34 | 53.11 | 52.26 | 52.80 | +1.07% | |
| 52.22 | 52.94 | 51.87 | 52.24 | -0.02% | |
| 52.11 | 52.64 | 52.00 | 52.25 | 0.00% | |
| 52.81 | 53.11 | 52.02 | 52.25 | -0.97% | |
| 53.23 | 53.25 | 52.62 | 52.76 | -0.45% | |
| 52.78 | 53.11 | 52.49 | 53.00 | +0.40% | |
| 52.72 | 52.89 | 52.30 | 52.79 | +0.06% | |
| 52.61 | 52.87 | 52.34 | 52.76 | +0.29% | |
| 52.59 | 53.46 | 52.59 | 52.61 | -0.42% | |
| 52.27 | 53.39 | 52.27 | 52.83 | +2.05% | |
| 52.82 | 53.09 | 51.74 | 51.77 | -2.32% | |
| 52.55 | 53.43 | 52.51 | 53.00 | +0.93% | |
| 52.71 | 53.05 | 52.40 | 52.51 | -0.44% | |
| 52.77 | 52.98 | 52.50 | 52.74 | -0.47% | |
| 52.51 | 53.09 | 52.25 | 52.99 | +1.57% | |
| 53.04 | 53.17 | 52.11 | 52.17 | -1.42% | |
| 52.88 | 53.22 | 52.00 | 52.92 | -0.02% | |
| 53.29 | 53.72 | 52.70 | 52.93 | -0.58% | |
| 53.62 | 54.07 | 53.17 | 53.24 | -0.75% | |
| 53.23 | 53.95 | 53.02 | 53.64 | +1.67% | |
| 53.08 | 53.08 | 52.00 | 52.76 | -1.05% | |
| 55.41 | 55.78 | 52.92 | 53.32 | -2.84% | |
| 52.50 | 56.15 | 51.95 | 54.88 | +5.34% | |
| 51.63 | 52.26 | 51.11 | 52.10 | +1.36% | |
| 50.58 | 51.65 | 50.58 | 51.40 | +1.26% | |
| 50.50 | 51.44 | 50.00 | 50.76 | +0.16% | |
| 50.15 | 50.81 | 49.96 | 50.68 | +0.72% | |
| 50.78 | 51.29 | 49.96 | 50.32 | -1.45% | |
| 51.25 | 51.45 | 50.71 | 51.06 | -0.85% | |
| 52.00 | 52.11 | 51.20 | 51.50 | -1.11% | |
| 53.29 | 53.40 | 51.95 | 52.08 | -2.47% | |
| 53.56 | 53.80 | 53.39 | 53.40 | -0.22% | |
| 53.62 | 53.74 | 53.07 | 53.52 | -0.06% | |
| 53.27 | 53.77 | 53.14 | 53.55 | +1.13% | |
| 53.24 | 53.33 | 52.26 | 52.95 | -0.75% | |
| 53.65 | 53.91 | 53.06 | 53.35 | -0.60% | |
| 53.00 | 53.82 | 53.00 | 53.67 | +1.63% | |
| 53.24 | 53.30 | 52.72 | 52.81 | -0.81% | |
| 53.33 | 53.55 | 52.97 | 53.24 | -0.08% | |
| 52.64 | 53.39 | 52.64 | 53.28 | +1.39% | |
| 52.74 | 52.74 | 51.90 | 52.55 | -0.36% | |
| 52.70 | 53.12 | 52.51 | 52.74 | -1.59% | |
| 54.32 | 54.44 | 53.34 | 53.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UVV chart for longer ranges.