Universal Corporation
UVVNYSEConsumer Defensive● Active
$52.75
$-1.01(-1.88%)
Market Cap$1.3B
P/E Ratio—
52W High$61.67
52W Low$49.19
Universal Corporation（UVV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uvv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.80
Jan 2, 2024
-22.2% from here
5-Year Low5Y
$43.64
Oct 7, 2022
+20.9% from low
IPO Priceadj.
$15.69
Jan 5, 1988
+236.2% since IPO
1 Year Ago
$60.89
Jun 9, 2025
-13.4% in 1Y
5 Years Ago
$57.04
Jun 9, 2021
-7.5% in 5Y
10 Years Ago
$55.70
Jun 9, 2016
-5.3% in 10Y
Historical Price Data · UVV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.76 | $54.22 | $52.74 | $52.75 | $52.75 | 211K | -1.88% |
| Jun 5, 2026 | $53.25 | $54.05 | $52.72 | $53.76 | $53.76 | 193K | +0.96% |
| Jun 4, 2026 | $53.62 | $54.08 | $52.77 | $52.87 | $52.87 | 235K | -1.40% |
| Jun 3, 2026 | $54.04 | $54.32 | $52.78 | $53.08 | $53.08 | 297K | -1.78% |
| Jun 2, 2026 | $54.06 | $55.25 | $53.61 | $54.38 | $54.38 | 327K | +0.59% |
| Jun 1, 2026 | $52.25 | $54.58 | $52.19 | $54.13 | $54.13 | 406K | +3.60% |
| May 29, 2026 | $49.79 | $52.72 | $49.19 | $51.87 | $51.87 | 669K | +4.18% |
| May 28, 2026 | $54.88 | $55.21 | $49.95 | $51.16 | $51.16 | 1.1M | -6.78% |
| May 27, 2026 | $54.86 | $55.36 | $54.71 | $55.23 | $55.23 | 163K | +0.67% |
| May 26, 2026 | $54.42 | $54.84 | $54.23 | $54.56 | $54.56 | 146K | +0.26% |
| May 22, 2026 | $54.49 | $54.91 | $54.02 | $54.52 | $54.52 | 117K | +0.06% |
| May 21, 2026 | $54.55 | $54.93 | $54.21 | $54.63 | $54.63 | 119K | +0.15% |
| May 20, 2026 | $54.43 | $55.17 | $54.26 | $54.79 | $54.79 | 175K | +0.66% |
| May 19, 2026 | $54.57 | $55.11 | $54.35 | $54.40 | $54.40 | 144K | -0.31% |
| May 18, 2026 | $53.57 | $54.59 | $53.57 | $54.46 | $54.46 | 125K | +1.66% |
| May 15, 2026 | $54.08 | $54.11 | $53.24 | $53.49 | $53.49 | 173K | -1.09% |
| May 14, 2026 | $54.10 | $54.70 | $53.81 | $53.92 | $53.92 | 154K | -0.33% |
| May 13, 2026 | $53.69 | $54.50 | $53.57 | $53.80 | $53.80 | 168K | +0.20% |
| May 12, 2026 | $53.80 | $54.47 | $53.53 | $53.71 | $53.71 | 167K | -0.17% |
| May 11, 2026 | $53.95 | $54.42 | $53.56 | $53.60 | $53.60 | 140K | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UVV
Jan 1 → Dec 31 · 6 years2026-0.8%$53.15 → $52.75
-0.8%
2025-4.6%$55.32 → $52.75
-4.6%
2024-18.1%$67.00 → $54.84
-18.1%
2023+26.7%$53.13 → $67.32
+26.7%
2022-4.0%$55.00 → $52.81
-4.0%
2021-4.0%$57.23 → $54.92
-4.0%
Best Year2023 · +26.7%
Worst Year2024 · -18.1%
Positive Years1 / 6
Avg Annual Return-0.8%
6Y Total Return-7.8%
6Y CAGR~-1.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in UVV?
If you invested $1,000 in UVV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$947
Total Return-5.3%
CAGR~-0.5% / yr
Profit$-53
Based on Jun 9, 2016 · $55.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Universal Corporation（UVV）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $52.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UVV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UVV 历史股价FMP 日线复权 OHLCV