Universal Corporation (UVV) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.1%
- 3M
- -1.8%
- YTD
- -1.8%
- 1Y
- -11.4%
- 3Y
- +0.7%
- 5Y
- -2.0%
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
- +2.2%
UVV Stock Price Trajectory (1980–2026)
As of July 6, 2026, Universal Corporation (UVV) trades at $51.62, representing a -11.4% return over the past year. The stock has delivered a +18.4% total return over five years (-2.0% 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 -38.1%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+22.9% 1Y), PM (+3.6% 1Y), and BTI (+30.4% 1Y), UVV has underperformed the peer group average. Compare UVV vs MO →
UVV Historical Price Data · from 1980
Rows 1–50 of 11,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 52.53 | 52.64 | 51.33 | 51.62 | 228K | -0.88% |
| 2026-07-01 | 52.35 | 52.88 | 52.04 | 52.08 | 201K | -0.17% |
| 2026-06-30 | 52.52 | 52.94 | 51.89 | 52.17 | 203K | -1.49% |
| 2026-06-29 | 53.58 | 53.80 | 52.68 | 52.96 | 337K | -1.54% |
| 2026-06-26 | 53.45 | 53.94 | 53.09 | 53.79 | 401K | +1.17% |
| 2026-06-25 | 52.62 | 53.49 | 52.62 | 53.17 | 172K | +0.62% |
| 2026-06-24 | 52.14 | 53.28 | 52.14 | 52.84 | 213K | +0.32% |
| 2026-06-23 | 52.36 | 52.87 | 52.08 | 52.67 | 158K | +2.25% |
| 2026-06-22 | 52.13 | 52.65 | 51.41 | 51.51 | 265K | -1.25% |
| 2026-06-18 | 53.03 | 53.03 | 51.70 | 52.16 | 240K | -1.23% |
| 2026-06-17 | 53.61 | 53.62 | 52.50 | 52.81 | 278K | -1.53% |
| 2026-06-16 | 53.72 | 54.29 | 53.35 | 53.63 | 248K | +0.56% |
| 2026-06-15 | 53.50 | 53.91 | 52.89 | 53.33 | 142K | -1.11% |
| 2026-06-12 | 53.30 | 54.49 | 53.26 | 53.93 | 188K | +1.26% |
| 2026-06-11 | 54.45 | 54.51 | 53.21 | 53.26 | 106K | -1.97% |
| 2026-06-10 | 53.60 | 54.40 | 53.60 | 54.33 | 199K | +2.49% |
| 2026-06-09 | 52.75 | 53.30 | 52.43 | 53.01 | 193K | +0.49% |
| 2026-06-08 | 53.76 | 54.22 | 52.74 | 52.75 | 211K | -1.88% |
| 2026-06-05 | 53.51 | 54.01 | 52.85 | 53.76 | 189K | +1.68% |
| 2026-06-04 | 53.62 | 54.08 | 52.79 | 52.87 | 224K | -0.40% |
| 2026-06-03 | 54.04 | 54.32 | 52.78 | 53.08 | 295K | -2.39% |
| 2026-06-02 | 54.06 | 55.25 | 53.61 | 54.38 | 322K | +0.46% |
| 2026-06-01 | 52.25 | 54.58 | 52.17 | 54.13 | 391K | +4.36% |
| 2026-05-29 | 49.81 | 52.62 | 49.57 | 51.87 | 512K | +1.39% |
| 2026-05-28 | 54.88 | 54.88 | 49.95 | 51.16 | 1.08M | -7.37% |
| 2026-05-27 | 54.86 | 55.36 | 54.71 | 55.23 | 159K | +1.23% |
| 2026-05-26 | 54.42 | 54.84 | 54.23 | 54.56 | 143K | +0.07% |
| 2026-05-22 | 54.49 | 54.91 | 54.02 | 54.52 | 24K | -0.20% |
| 2026-05-21 | 54.38 | 54.92 | 54.21 | 54.63 | 116K | -0.29% |
| 2026-05-20 | 54.51 | 55.17 | 54.26 | 54.79 | 170K | +0.72% |
| 2026-05-19 | 54.57 | 55.11 | 54.34 | 54.40 | 144K | -0.11% |
| 2026-05-18 | 53.57 | 54.59 | 53.57 | 54.46 | 94K | +1.81% |
| 2026-05-15 | 54.13 | 54.13 | 53.24 | 53.49 | 165K | -0.80% |
| 2026-05-14 | 54.10 | 54.66 | 53.81 | 53.92 | 151K | +0.22% |
| 2026-05-13 | 53.69 | 54.50 | 53.57 | 53.80 | 165K | +0.17% |
| 2026-05-12 | 53.80 | 54.47 | 53.64 | 53.71 | 163K | +0.21% |
| 2026-05-11 | 53.78 | 54.42 | 53.56 | 53.60 | 138K | -0.19% |
| 2026-05-08 | 53.93 | 54.23 | 53.66 | 53.70 | 108K | -0.11% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -11.4% over the past year, below its 5-year annualized CAGR of -2.0%. 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 -11.4% 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.