NYSE - Delayed Quote • USD
Universal Corporation (UVV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 50.47 | 51.53 | 50.41 | 51.46 | 51.46 | 190,800 |
Apr 18, 2024 | 49.84 | 50.85 | 49.84 | 50.50 | 50.50 | 226,800 |
Apr 17, 2024 | 49.91 | 50.19 | 49.36 | 49.36 | 49.36 | 181,400 |
Apr 16, 2024 | 49.23 | 49.83 | 48.97 | 49.54 | 49.54 | 162,600 |
Apr 15, 2024 | 48.67 | 49.72 | 48.37 | 49.44 | 49.44 | 216,700 |
Apr 12, 2024 | 49.00 | 49.15 | 48.43 | 48.55 | 48.55 | 143,600 |
Apr 11, 2024 | 48.92 | 49.30 | 48.56 | 49.05 | 49.05 | 148,900 |
Apr 10, 2024 | 50.11 | 50.13 | 48.06 | 48.59 | 48.59 | 211,700 |
Apr 9, 2024 | 50.74 | 51.01 | 50.25 | 50.37 | 50.37 | 182,600 |
Apr 8, 2024 | 48.20 | 50.69 | 48.20 | 50.62 | 50.62 | 391,200 |
Apr 5, 2024 | 0.80 Dividend | |||||
Apr 5, 2024 | 49.20 | 49.48 | 47.74 | 47.92 | 47.92 | 237,500 |
Apr 4, 2024 | 50.67 | 50.96 | 50.09 | 50.15 | 49.35 | 219,200 |
Apr 3, 2024 | 50.61 | 51.04 | 50.11 | 50.31 | 49.51 | 151,600 |
Apr 2, 2024 | 50.94 | 51.43 | 50.61 | 50.73 | 49.92 | 295,300 |
Apr 1, 2024 | 51.84 | 52.00 | 50.88 | 51.01 | 50.20 | 192,800 |
Mar 28, 2024 | 51.52 | 52.20 | 51.38 | 51.72 | 50.89 | 197,900 |
Mar 27, 2024 | 50.70 | 51.54 | 50.59 | 51.46 | 50.64 | 166,000 |
Mar 26, 2024 | 50.32 | 50.53 | 49.95 | 50.29 | 49.49 | 178,400 |
Mar 25, 2024 | 50.93 | 51.16 | 50.07 | 50.09 | 49.29 | 105,900 |
Mar 22, 2024 | 52.12 | 52.12 | 50.50 | 50.59 | 49.78 | 158,300 |
Mar 21, 2024 | 51.40 | 52.66 | 51.30 | 51.85 | 51.02 | 246,900 |
Mar 20, 2024 | 50.73 | 51.76 | 50.58 | 51.30 | 50.48 | 213,900 |
Mar 19, 2024 | 51.12 | 51.49 | 50.14 | 50.97 | 50.16 | 230,800 |
Mar 18, 2024 | 51.20 | 51.57 | 50.40 | 51.10 | 50.28 | 386,600 |
Mar 15, 2024 | 49.76 | 51.78 | 49.49 | 50.89 | 50.08 | 3,903,100 |
Mar 14, 2024 | 50.70 | 50.91 | 49.83 | 50.02 | 49.22 | 358,700 |
Mar 13, 2024 | 50.61 | 51.49 | 50.61 | 50.87 | 50.06 | 323,600 |
Mar 12, 2024 | 50.16 | 50.74 | 49.93 | 50.58 | 49.77 | 254,600 |
Mar 11, 2024 | 50.80 | 51.15 | 50.21 | 50.25 | 49.45 | 308,000 |
Mar 8, 2024 | 50.35 | 51.06 | 50.26 | 50.65 | 49.84 | 273,300 |
Mar 7, 2024 | 49.91 | 50.48 | 49.66 | 50.07 | 49.27 | 337,900 |
Mar 6, 2024 | 48.88 | 49.72 | 48.39 | 49.71 | 48.92 | 292,800 |
Mar 5, 2024 | 48.15 | 48.75 | 48.08 | 48.66 | 47.88 | 237,000 |
Mar 4, 2024 | 48.20 | 48.50 | 47.36 | 48.01 | 47.24 | 211,000 |
Mar 1, 2024 | 48.09 | 48.64 | 47.44 | 48.21 | 47.44 | 232,500 |
Feb 29, 2024 | 48.29 | 48.57 | 47.59 | 48.01 | 47.24 | 243,600 |
Feb 28, 2024 | 48.25 | 48.27 | 47.50 | 47.74 | 46.98 | 220,800 |
Feb 27, 2024 | 49.44 | 49.44 | 48.10 | 48.33 | 47.56 | 194,900 |
Feb 26, 2024 | 49.37 | 49.55 | 48.96 | 49.17 | 48.39 | 203,300 |
Feb 23, 2024 | 49.19 | 49.86 | 49.00 | 49.37 | 48.58 | 143,200 |
Feb 22, 2024 | 49.43 | 49.57 | 48.40 | 49.26 | 48.47 | 192,600 |
Feb 21, 2024 | 49.43 | 49.87 | 49.02 | 49.76 | 48.97 | 239,400 |
Feb 20, 2024 | 49.61 | 50.63 | 49.17 | 49.35 | 48.56 | 254,200 |
Feb 16, 2024 | 50.80 | 50.80 | 49.39 | 49.73 | 48.94 | 227,900 |
Feb 15, 2024 | 50.48 | 51.05 | 49.86 | 50.96 | 50.15 | 273,700 |
Feb 14, 2024 | 51.12 | 51.12 | 49.64 | 50.20 | 49.40 | 184,800 |
Feb 13, 2024 | 51.61 | 52.20 | 50.37 | 50.58 | 49.77 | 238,800 |
Feb 12, 2024 | 52.77 | 53.26 | 51.99 | 52.61 | 51.77 | 212,100 |
Feb 9, 2024 | 53.37 | 53.40 | 51.44 | 51.97 | 51.14 | 278,600 |
Feb 8, 2024 | 55.76 | 56.18 | 51.59 | 53.58 | 52.73 | 300,500 |
Feb 7, 2024 | 57.91 | 58.10 | 56.75 | 56.98 | 56.07 | 122,000 |
Feb 6, 2024 | 58.07 | 58.34 | 57.77 | 58.02 | 57.09 | 108,000 |
Feb 5, 2024 | 58.47 | 58.60 | 57.69 | 58.05 | 57.12 | 131,200 |
Feb 2, 2024 | 59.15 | 59.29 | 58.55 | 59.05 | 58.11 | 126,200 |
Feb 1, 2024 | 58.26 | 59.91 | 57.96 | 59.78 | 58.83 | 127,000 |
Jan 31, 2024 | 58.99 | 59.30 | 57.41 | 57.95 | 57.03 | 575,400 |
Jan 30, 2024 | 58.04 | 58.84 | 57.61 | 58.70 | 57.76 | 130,000 |
Jan 29, 2024 | 58.81 | 58.81 | 57.77 | 58.14 | 57.21 | 106,800 |
Jan 26, 2024 | 59.19 | 59.34 | 57.96 | 58.43 | 57.50 | 133,300 |
Jan 25, 2024 | 58.95 | 58.96 | 57.64 | 58.72 | 57.78 | 147,200 |
Jan 24, 2024 | 59.40 | 59.40 | 58.59 | 58.64 | 57.70 | 103,300 |
Jan 23, 2024 | 59.92 | 60.10 | 58.81 | 58.82 | 57.88 | 147,100 |
Jan 22, 2024 | 58.73 | 59.78 | 58.64 | 59.48 | 58.53 | 144,800 |
Jan 19, 2024 | 58.59 | 58.61 | 57.65 | 58.60 | 57.67 | 127,600 |
Jan 18, 2024 | 58.58 | 58.79 | 57.70 | 58.39 | 57.46 | 117,600 |
Jan 17, 2024 | 58.36 | 59.19 | 58.21 | 58.59 | 57.66 | 111,200 |
Jan 16, 2024 | 60.25 | 60.25 | 58.73 | 58.89 | 57.95 | 122,700 |
Jan 12, 2024 | 60.89 | 61.30 | 59.77 | 60.32 | 59.36 | 134,800 |
Jan 11, 2024 | 60.66 | 60.91 | 60.38 | 60.86 | 59.89 | 142,100 |
Jan 10, 2024 | 61.04 | 61.33 | 60.35 | 60.75 | 59.78 | 166,700 |
Jan 9, 2024 | 61.32 | 61.32 | 60.41 | 60.93 | 59.96 | 122,100 |
Jan 8, 2024 | 62.35 | 62.36 | 61.51 | 61.84 | 60.85 | 161,100 |
Jan 5, 2024 | 0.80 Dividend | |||||
Jan 5, 2024 | 63.92 | 64.32 | 62.69 | 62.76 | 61.76 | 155,800 |
Jan 4, 2024 | 65.70 | 66.14 | 64.86 | 65.22 | 63.39 | 226,800 |
Jan 3, 2024 | 67.00 | 67.42 | 65.05 | 65.26 | 63.43 | 214,700 |
Jan 2, 2024 | 67.00 | 67.80 | 66.86 | 67.18 | 65.30 | 198,300 |
Dec 29, 2023 | 66.99 | 67.50 | 66.79 | 67.32 | 65.43 | 173,600 |
Dec 28, 2023 | 66.66 | 67.32 | 66.42 | 67.28 | 65.39 | 95,000 |
Dec 27, 2023 | 66.66 | 67.40 | 66.47 | 66.95 | 65.07 | 92,100 |
Dec 26, 2023 | 65.35 | 66.48 | 65.01 | 66.39 | 64.53 | 96,100 |
Dec 22, 2023 | 65.20 | 65.89 | 64.77 | 65.12 | 63.30 | 88,200 |
Dec 21, 2023 | 64.09 | 64.72 | 63.76 | 64.70 | 62.89 | 140,100 |
Dec 20, 2023 | 64.16 | 65.35 | 63.62 | 64.16 | 62.36 | 160,500 |
Dec 19, 2023 | 62.55 | 64.50 | 62.39 | 64.12 | 62.32 | 178,000 |
Dec 18, 2023 | 63.32 | 63.35 | 61.95 | 62.14 | 60.40 | 258,100 |
Dec 15, 2023 | 63.25 | 64.85 | 61.80 | 63.32 | 61.55 | 3,033,900 |
Dec 14, 2023 | 62.04 | 64.44 | 61.52 | 63.42 | 61.64 | 407,100 |
Dec 13, 2023 | 60.16 | 61.76 | 58.92 | 61.71 | 59.98 | 311,900 |
Dec 12, 2023 | 60.08 | 60.34 | 59.02 | 60.32 | 58.63 | 290,100 |
Dec 11, 2023 | 60.00 | 60.28 | 58.71 | 60.11 | 58.43 | 268,900 |
Dec 8, 2023 | 60.29 | 60.49 | 59.64 | 60.17 | 58.48 | 151,400 |
Dec 7, 2023 | 59.29 | 60.24 | 58.64 | 60.22 | 58.53 | 137,100 |
Dec 6, 2023 | 60.06 | 60.39 | 58.21 | 59.00 | 57.35 | 184,600 |
Dec 5, 2023 | 59.05 | 60.55 | 58.65 | 60.39 | 58.70 | 161,100 |
Dec 4, 2023 | 57.35 | 59.44 | 57.35 | 59.33 | 57.67 | 155,800 |
Dec 1, 2023 | 56.05 | 57.63 | 55.96 | 57.55 | 55.94 | 146,800 |
Nov 30, 2023 | 55.73 | 56.55 | 55.22 | 56.26 | 54.68 | 143,500 |
Nov 29, 2023 | 55.47 | 55.50 | 54.91 | 55.48 | 53.93 | 124,000 |
Nov 28, 2023 | 55.57 | 55.67 | 55.16 | 55.50 | 53.94 | 119,200 |
Nov 27, 2023 | 54.73 | 55.70 | 54.57 | 55.68 | 54.12 | 112,600 |
Nov 24, 2023 | 55.20 | 55.27 | 54.12 | 54.97 | 53.43 | 42,500 |
Nov 22, 2023 | 54.52 | 55.23 | 54.19 | 55.20 | 53.65 | 92,200 |
Nov 21, 2023 | 54.01 | 54.25 | 53.54 | 54.22 | 52.70 | 60,900 |
Nov 20, 2023 | 53.53 | 54.07 | 53.11 | 53.97 | 52.46 | 85,900 |
Nov 17, 2023 | 53.70 | 53.98 | 53.55 | 53.80 | 52.29 | 122,700 |
Nov 16, 2023 | 53.84 | 54.00 | 53.24 | 53.41 | 51.91 | 113,300 |
Nov 15, 2023 | 53.11 | 53.82 | 53.02 | 53.81 | 52.30 | 116,200 |
Nov 14, 2023 | 52.61 | 53.09 | 52.03 | 53.09 | 51.60 | 137,100 |
Nov 13, 2023 | 51.19 | 52.37 | 51.00 | 52.23 | 50.77 | 108,000 |
Nov 10, 2023 | 51.71 | 51.71 | 50.56 | 51.20 | 49.77 | 88,700 |
Nov 9, 2023 | 52.20 | 52.20 | 51.01 | 51.50 | 50.06 | 123,100 |
Nov 8, 2023 | 52.31 | 52.64 | 51.43 | 51.90 | 50.45 | 142,400 |
Nov 7, 2023 | 51.49 | 52.50 | 51.09 | 52.45 | 50.98 | 137,200 |
Nov 6, 2023 | 50.35 | 51.48 | 49.90 | 51.42 | 49.98 | 180,600 |
Nov 3, 2023 | 46.68 | 50.72 | 46.15 | 50.61 | 49.19 | 215,500 |
Nov 2, 2023 | 44.92 | 45.45 | 44.80 | 45.44 | 44.17 | 82,900 |
Nov 1, 2023 | 45.08 | 45.10 | 44.43 | 44.54 | 43.29 | 76,300 |
Oct 31, 2023 | 44.92 | 45.09 | 44.75 | 45.00 | 43.74 | 78,300 |
Oct 30, 2023 | 44.89 | 45.18 | 44.63 | 44.95 | 43.69 | 90,700 |
Oct 27, 2023 | 45.07 | 45.28 | 44.40 | 44.52 | 43.27 | 85,300 |
Oct 26, 2023 | 45.64 | 45.77 | 44.94 | 45.00 | 43.74 | 90,200 |
Oct 25, 2023 | 44.58 | 45.52 | 44.58 | 45.40 | 44.13 | 63,900 |
Oct 24, 2023 | 44.94 | 45.11 | 44.55 | 44.86 | 43.60 | 87,700 |
Oct 23, 2023 | 45.92 | 45.92 | 44.96 | 44.97 | 43.71 | 122,500 |
Oct 20, 2023 | 46.24 | 46.65 | 46.04 | 46.04 | 44.75 | 96,300 |
Oct 19, 2023 | 46.45 | 46.72 | 46.06 | 46.07 | 44.78 | 73,200 |
Oct 18, 2023 | 46.33 | 46.95 | 46.24 | 46.56 | 45.26 | 68,000 |
Oct 17, 2023 | 45.85 | 46.66 | 45.85 | 46.51 | 45.21 | 125,300 |
Oct 16, 2023 | 46.06 | 46.30 | 45.81 | 46.04 | 44.75 | 107,600 |
Oct 13, 2023 | 46.43 | 46.54 | 45.66 | 45.69 | 44.41 | 83,700 |
Oct 12, 2023 | 47.59 | 47.59 | 46.16 | 46.37 | 45.07 | 82,400 |
Oct 11, 2023 | 47.43 | 47.54 | 47.21 | 47.37 | 46.04 | 79,700 |
Oct 10, 2023 | 47.21 | 47.80 | 47.21 | 47.43 | 46.10 | 101,200 |
Oct 9, 2023 | 46.53 | 47.25 | 46.50 | 47.13 | 45.81 | 99,700 |
Oct 6, 2023 | 46.22 | 46.75 | 45.68 | 46.53 | 45.23 | 113,400 |
Oct 5, 2023 | 0.80 Dividend | |||||
Oct 5, 2023 | 46.35 | 46.60 | 45.70 | 46.43 | 45.13 | 170,300 |
Oct 4, 2023 | 46.85 | 47.10 | 46.50 | 47.01 | 44.92 | 91,900 |
Oct 3, 2023 | 46.84 | 46.92 | 46.37 | 46.80 | 44.71 | 110,800 |
Oct 2, 2023 | 47.28 | 47.30 | 46.59 | 46.96 | 44.87 | 129,100 |
Sep 29, 2023 | 47.46 | 47.58 | 46.96 | 47.21 | 45.11 | 127,800 |
Sep 28, 2023 | 46.96 | 47.57 | 46.96 | 47.40 | 45.29 | 131,800 |
Sep 27, 2023 | 46.95 | 47.32 | 46.73 | 46.85 | 44.76 | 103,200 |
Sep 26, 2023 | 47.50 | 47.69 | 46.80 | 46.83 | 44.74 | 87,200 |
Sep 25, 2023 | 47.71 | 47.94 | 47.61 | 47.81 | 45.68 | 82,300 |
Sep 22, 2023 | 48.20 | 48.49 | 47.73 | 47.87 | 45.74 | 89,000 |
Sep 21, 2023 | 48.00 | 48.56 | 47.78 | 48.30 | 46.15 | 90,500 |
Sep 20, 2023 | 48.20 | 48.47 | 47.96 | 48.12 | 45.98 | 84,300 |
Sep 19, 2023 | 47.55 | 48.65 | 47.55 | 48.02 | 45.88 | 142,800 |
Sep 18, 2023 | 47.82 | 47.82 | 47.29 | 47.44 | 45.33 | 102,100 |
Sep 15, 2023 | 47.62 | 48.09 | 47.10 | 47.76 | 45.63 | 709,000 |
Sep 14, 2023 | 47.03 | 47.83 | 47.00 | 47.75 | 45.62 | 119,800 |
Sep 13, 2023 | 47.19 | 47.22 | 46.60 | 46.80 | 44.71 | 132,700 |
Sep 12, 2023 | 47.14 | 47.47 | 46.93 | 46.95 | 44.86 | 77,600 |
Sep 11, 2023 | 46.90 | 47.44 | 46.76 | 47.06 | 44.96 | 101,900 |
Sep 8, 2023 | 46.44 | 46.90 | 46.19 | 46.68 | 44.60 | 81,700 |
Sep 7, 2023 | 46.48 | 46.74 | 45.99 | 46.50 | 44.43 | 112,900 |
Sep 6, 2023 | 46.05 | 46.59 | 45.95 | 46.34 | 44.27 | 115,800 |
Sep 5, 2023 | 47.18 | 47.38 | 45.85 | 45.87 | 43.83 | 183,800 |
Sep 1, 2023 | 47.82 | 48.04 | 47.41 | 47.44 | 45.33 | 87,700 |
Aug 31, 2023 | 48.24 | 48.39 | 47.60 | 47.62 | 45.50 | 121,500 |
Aug 30, 2023 | 48.05 | 48.39 | 48.05 | 48.32 | 46.17 | 68,400 |
Aug 29, 2023 | 47.76 | 48.22 | 47.62 | 48.16 | 46.01 | 82,700 |
Aug 28, 2023 | 47.81 | 48.29 | 47.56 | 47.67 | 45.55 | 72,300 |
Aug 25, 2023 | 48.01 | 48.16 | 47.56 | 47.66 | 45.54 | 94,600 |
Aug 24, 2023 | 47.91 | 48.32 | 47.58 | 47.76 | 45.63 | 106,300 |
Aug 23, 2023 | 47.45 | 47.94 | 47.33 | 47.93 | 45.79 | 92,900 |
Aug 22, 2023 | 47.12 | 47.46 | 47.11 | 47.33 | 45.22 | 108,500 |
Aug 21, 2023 | 48.00 | 48.12 | 47.21 | 47.24 | 45.13 | 95,000 |
Aug 18, 2023 | 47.65 | 48.16 | 47.52 | 48.03 | 45.89 | 128,300 |
Aug 17, 2023 | 47.30 | 47.90 | 47.30 | 47.76 | 45.63 | 98,900 |
Aug 16, 2023 | 47.38 | 47.77 | 47.15 | 47.16 | 45.06 | 99,300 |
Aug 15, 2023 | 47.29 | 47.59 | 47.13 | 47.47 | 45.35 | 143,500 |
Aug 14, 2023 | 47.05 | 47.76 | 46.85 | 47.44 | 45.33 | 151,000 |
Aug 11, 2023 | 47.45 | 47.63 | 47.07 | 47.21 | 45.11 | 87,500 |
Aug 10, 2023 | 48.21 | 48.56 | 47.46 | 47.50 | 45.38 | 110,900 |
Aug 9, 2023 | 48.38 | 48.82 | 48.13 | 48.32 | 46.17 | 101,400 |
Aug 8, 2023 | 48.84 | 48.84 | 47.94 | 48.59 | 46.42 | 121,100 |
Aug 7, 2023 | 48.92 | 49.34 | 48.73 | 49.15 | 46.96 | 122,800 |
Aug 4, 2023 | 49.61 | 49.71 | 49.00 | 49.09 | 46.90 | 151,300 |
Aug 3, 2023 | 51.04 | 51.04 | 49.46 | 49.63 | 47.42 | 176,700 |
Aug 2, 2023 | 50.02 | 51.00 | 50.00 | 50.51 | 48.26 | 106,700 |
Aug 1, 2023 | 50.50 | 50.94 | 50.19 | 50.38 | 48.13 | 159,300 |
Jul 31, 2023 | 49.61 | 50.58 | 49.42 | 50.57 | 48.32 | 358,600 |
Jul 28, 2023 | 49.28 | 49.57 | 49.16 | 49.46 | 47.26 | 354,500 |
Jul 27, 2023 | 49.12 | 49.23 | 48.68 | 49.00 | 46.82 | 270,500 |
Jul 26, 2023 | 48.43 | 49.01 | 48.43 | 48.96 | 46.78 | 202,800 |
Jul 25, 2023 | 48.42 | 48.53 | 48.30 | 48.49 | 46.33 | 140,400 |
Jul 24, 2023 | 48.48 | 48.68 | 48.22 | 48.42 | 46.26 | 181,700 |
Jul 21, 2023 | 49.26 | 49.26 | 48.41 | 48.57 | 46.41 | 198,800 |
Jul 20, 2023 | 49.25 | 49.31 | 49.00 | 49.14 | 46.95 | 89,500 |
Jul 19, 2023 | 49.06 | 49.12 | 48.49 | 48.97 | 46.79 | 146,300 |
Jul 18, 2023 | 49.33 | 49.80 | 48.73 | 48.81 | 46.63 | 116,000 |
Jul 17, 2023 | 49.50 | 49.72 | 49.27 | 49.28 | 47.08 | 109,100 |
Jul 14, 2023 | 50.09 | 50.09 | 49.38 | 49.58 | 47.37 | 85,100 |
Jul 13, 2023 | 49.99 | 50.21 | 49.79 | 50.05 | 47.82 | 113,000 |
Jul 12, 2023 | 50.24 | 50.55 | 49.91 | 49.93 | 47.70 | 114,800 |
Jul 11, 2023 | 49.98 | 50.18 | 49.47 | 49.80 | 47.58 | 105,400 |
Jul 10, 2023 | 49.47 | 49.85 | 49.31 | 49.79 | 47.57 | 148,200 |
Jul 7, 2023 | 0.80 Dividend | |||||
Jul 7, 2023 | 49.66 | 50.17 | 49.35 | 49.42 | 47.22 | 124,000 |
Jul 6, 2023 | 50.41 | 50.60 | 49.94 | 50.53 | 47.51 | 107,800 |
Jul 5, 2023 | 50.49 | 50.65 | 50.22 | 50.52 | 47.50 | 135,600 |
Jul 3, 2023 | 49.93 | 50.60 | 49.93 | 50.58 | 47.56 | 79,800 |
Jun 30, 2023 | 50.38 | 50.48 | 49.94 | 49.94 | 46.96 | 96,300 |
Jun 29, 2023 | 49.87 | 50.67 | 49.87 | 50.13 | 47.14 | 113,800 |
Jun 28, 2023 | 50.11 | 50.11 | 49.55 | 49.78 | 46.81 | 98,600 |
Jun 27, 2023 | 50.42 | 50.77 | 50.17 | 50.30 | 47.30 | 93,400 |
Jun 26, 2023 | 50.46 | 50.89 | 50.17 | 50.51 | 47.50 | 126,500 |
Jun 23, 2023 | 50.30 | 51.02 | 50.01 | 50.39 | 47.38 | 252,200 |
Jun 22, 2023 | 51.24 | 51.47 | 50.35 | 50.39 | 47.38 | 148,200 |
Jun 21, 2023 | 50.22 | 51.93 | 50.10 | 51.24 | 48.18 | 147,200 |
Jun 20, 2023 | 50.72 | 50.83 | 50.29 | 50.39 | 47.38 | 123,700 |
Jun 16, 2023 | 50.88 | 50.88 | 50.18 | 50.62 | 47.60 | 797,100 |
Jun 15, 2023 | 50.27 | 50.80 | 49.94 | 50.71 | 47.68 | 134,400 |
Jun 14, 2023 | 50.46 | 50.81 | 50.06 | 50.42 | 47.41 | 131,800 |
Jun 13, 2023 | 50.50 | 50.89 | 50.04 | 50.48 | 47.47 | 141,200 |
Jun 12, 2023 | 50.99 | 51.13 | 49.72 | 50.57 | 47.55 | 169,900 |
Jun 9, 2023 | 52.46 | 52.53 | 51.07 | 51.12 | 48.07 | 101,500 |
Jun 8, 2023 | 53.00 | 53.11 | 52.38 | 52.62 | 49.48 | 68,600 |
Jun 7, 2023 | 52.46 | 53.34 | 52.44 | 53.18 | 50.01 | 87,100 |
Jun 6, 2023 | 51.95 | 52.87 | 51.95 | 52.28 | 49.16 | 109,400 |
Jun 5, 2023 | 52.58 | 52.97 | 51.85 | 51.87 | 48.77 | 90,400 |
Jun 2, 2023 | 52.25 | 53.32 | 52.16 | 53.17 | 50.00 | 79,400 |
Jun 1, 2023 | 51.67 | 52.23 | 51.60 | 52.02 | 48.91 | 63,800 |
May 31, 2023 | 52.07 | 52.74 | 51.53 | 51.55 | 48.47 | 120,000 |
May 30, 2023 | 53.20 | 53.20 | 51.60 | 52.05 | 48.94 | 88,800 |
May 26, 2023 | 53.79 | 53.89 | 53.12 | 53.19 | 50.02 | 83,100 |
May 25, 2023 | 53.41 | 54.10 | 52.58 | 53.67 | 50.47 | 103,100 |
May 24, 2023 | 53.92 | 54.44 | 53.63 | 53.65 | 50.45 | 99,000 |
May 23, 2023 | 53.41 | 54.69 | 53.41 | 53.92 | 50.70 | 107,800 |
May 22, 2023 | 53.23 | 53.83 | 53.13 | 53.40 | 50.21 | 97,400 |
May 19, 2023 | 52.98 | 53.30 | 52.80 | 53.00 | 49.84 | 95,300 |
May 18, 2023 | 52.31 | 52.86 | 52.10 | 52.65 | 49.51 | 90,400 |
May 17, 2023 | 52.48 | 52.88 | 52.01 | 52.55 | 49.41 | 119,100 |
May 16, 2023 | 52.17 | 52.57 | 51.89 | 52.15 | 49.04 | 72,700 |
May 15, 2023 | 52.25 | 52.79 | 51.78 | 52.36 | 49.23 | 92,600 |
May 12, 2023 | 52.51 | 52.75 | 51.99 | 52.23 | 49.11 | 78,900 |
May 11, 2023 | 53.31 | 53.60 | 52.39 | 52.49 | 49.36 | 87,900 |
May 10, 2023 | 53.83 | 53.83 | 53.35 | 53.62 | 50.42 | 91,400 |
May 9, 2023 | 53.40 | 53.63 | 52.78 | 53.45 | 50.26 | 100,400 |
May 8, 2023 | 53.93 | 54.38 | 53.13 | 53.43 | 50.24 | 68,900 |
May 5, 2023 | 53.45 | 54.08 | 53.11 | 54.00 | 50.78 | 102,000 |
May 4, 2023 | 53.19 | 53.37 | 52.60 | 53.12 | 49.95 | 89,000 |
May 3, 2023 | 54.30 | 54.68 | 53.41 | 53.46 | 50.27 | 95,900 |
May 2, 2023 | 54.41 | 54.41 | 53.36 | 54.14 | 50.91 | 98,800 |
May 1, 2023 | 54.95 | 55.74 | 54.47 | 54.52 | 51.27 | 115,300 |
Apr 28, 2023 | 54.53 | 55.03 | 54.35 | 54.89 | 51.61 | 150,700 |
Apr 27, 2023 | 53.36 | 54.39 | 53.18 | 54.39 | 51.14 | 83,400 |
Apr 26, 2023 | 53.55 | 53.90 | 53.25 | 53.33 | 50.15 | 67,600 |
Apr 25, 2023 | 53.65 | 53.98 | 53.53 | 53.76 | 50.55 | 66,100 |
Apr 24, 2023 | 53.93 | 54.27 | 53.66 | 53.81 | 50.60 | 55,700 |
Apr 21, 2023 | 54.05 | 54.09 | 53.55 | 53.76 | 50.55 | 88,500 |
Apr 20, 2023 | 54.33 | 54.42 | 53.54 | 54.02 | 50.80 | 115,500 |
Related Tickers
VGR Vector Group Ltd.
10.28
+2.39%
TPB Turning Point Brands, Inc.
27.68
+2.52%
IMBBY Imperial Brands PLC
22.37
+0.86%
BTI British American Tobacco p.l.c.
29.05
+0.80%
PM Philip Morris International Inc.
93.77
+2.82%
JAPAF Japan Tobacco Inc.
26.32
0.00%
MO Altria Group, Inc.
42.09
+1.91%
PYYX Pyxus International, Inc.
3.0000
0.00%
BATS.L British American Tobacco p.l.c.
2,310.00
+0.74%
PHM7.DE Altria Group, Inc.
39.22
+1.37%