Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.81 11.83 11.69 11.70 2,163,142 +0.02(+0.16%)
Feb 27, 2019 11.66 11.72 11.63 11.68 1,584,725 +0.04(+0.32%)
Feb 26, 2019 11.59 11.68 11.59 11.64 2,478,232 +0.14(+1.20%)
Feb 25, 2019 11.54 11.61 11.48 11.50 3,887,079 +0.11(+0.97%)
Feb 22, 2019 11.47 11.48 11.38 11.39 2,049,656 +0.01(+0.08%)
Feb 21, 2019 11.35 11.41 11.33 11.38 3,517,012 -0.12(-1.04%)
Feb 20, 2019 11.53 11.60 11.39 11.50 6,745,576 -0.42(-3.56%)
Feb 19, 2019 11.72 11.95 11.71 11.93 3,815,682 -0.03(-0.23%)
Feb 15, 2019 11.89 11.96 11.87 11.96 2,692,327 +0.25(+2.13%)
Feb 14, 2019 11.74 11.79 11.67 11.71 1,986,482 -0.21(-1.78%)
Feb 13, 2019 11.97 12.00 11.91 11.92 1,413,865 +0.08(+0.70%)
Feb 12, 2019 11.76 11.87 11.75 11.84 1,950,445 +0.12(+1.03%)
Feb 11, 2019 11.80 11.83 11.70 11.72 1,575,664 +0.01(+0.08%)
Feb 08, 2019 11.68 11.73 11.56 11.71 2,225,245 -0.08(-0.70%)
Feb 07, 2019 11.93 11.95 11.75 11.79 3,080,667 -0.20(-1.69%)
Feb 06, 2019 12.04 12.09 11.98 11.99 2,378,642 -0.03(-0.23%)
Feb 05, 2019 11.96 12.07 11.96 12.02 1,945,557 +0.18(+1.48%)
Feb 04, 2019 11.79 11.86 11.73 11.84 2,840,459 -0.04(-0.31%)
Feb 01, 2019 11.85 11.95 11.80 11.88 3,507,770 -0.08(-0.69%)
Jan 31, 2019 11.92 12.00 11.87 11.96 2,563,961 -0.22(-1.82%)
Jan 30, 2019 12.09 12.24 12.04 12.19 2,357,568 +0.18(+1.46%)
Jan 29, 2019 12.08 12.14 11.99 12.01 2,726,664 -0.03(-0.23%)
Jan 28, 2019 11.97 12.08 11.96 12.04 4,798,026 -0.06(-0.46%)
Jan 25, 2019 12.07 12.16 12.06 12.09 3,124,421 +0.03(+0.23%)
Jan 24, 2019 12.01 12.12 11.95 12.07 2,454,180 +0.02(+0.15%)
Jan 23, 2019 12.17 12.18 12.01 12.05 3,022,818 +0.10(+0.85%)
Jan 22, 2019 11.92 12.06 11.86 11.95 5,417,567 -0.62(-4.92%)
Jan 18, 2019 12.53 12.57 12.46 12.56 3,182,481 +0.11(+0.89%)
Jan 17, 2019 12.30 12.50 12.27 12.45 2,801,624 -0.05(-0.37%)
Jan 16, 2019 12.33 12.53 12.32 12.50 2,903,374 +0.30(+2.42%)
Jan 15, 2019 12.09 12.21 12.05 12.20 2,903,430 -0.04(-0.30%)
Jan 14, 2019 12.03 12.31 12.03 12.24 2,987,801 +0.07(+0.61%)
Jan 11, 2019 12.05 12.24 12.02 12.17 2,339,958 +0.07(+0.61%)
Jan 10, 2019 12.02 12.16 12.01 12.09 2,840,557 +0.13(+1.08%)
Jan 09, 2019 12.08 12.13 11.94 11.96 3,959,368 -0.04(-0.31%)
Jan 08, 2019 12.04 12.08 11.93 12.00 2,582,923 +0.03(+0.23%)
Jan 07, 2019 11.85 12.05 11.79 11.97 3,426,496 +0.12(+1.01%)
Jan 04, 2019 11.70 11.92 11.65 11.85 2,971,688 +0.42(+3.63%)
Jan 03, 2019 11.47 11.56 11.40 11.44 2,745,656 -0.15(-1.27%)
Jan 02, 2019 11.31 11.66 11.20 11.59 3,477,205 +0.16(+1.37%)
Dec 31, 2018 11.47 11.58 11.35 11.43 4,315,414 -0.02(-0.16%)
Dec 28, 2018 11.53 11.58 11.35 11.45 4,267,861 +0.27(+2.39%)
Dec 27, 2018 11.04 11.18 10.88 11.18 5,767,758 -0.08(-0.74%)
Dec 26, 2018 10.90 11.26 10.71 11.26 4,407,368 +0.36(+3.30%)
Dec 24, 2018 10.93 11.15 10.84 10.90 2,681,495 -0.06(-0.51%)
Dec 21, 2018 11.16 11.30 10.94 10.96 3,748,460 -0.18(-1.66%)
Dec 20, 2018 11.07 11.16 11.00 11.14 7,865,437 -0.14(-1.23%)
Dec 19, 2018 11.56 11.62 11.19 11.28 4,237,355 -0.06(-0.57%)
Dec 18, 2018 11.54 11.59 11.27 11.35 4,157,732 +0.04(+0.33%)
Dec 17, 2018 11.45 11.52 11.29 11.31 3,686,383 -0.11(-0.97%)
Dec 14, 2018 11.54 11.64 11.40 11.42 3,347,671 -0.17(-1.43%)
Dec 13, 2018 11.76 11.82 11.50 11.59 4,688,925 -0.08(-0.71%)
Dec 12, 2018 11.68 11.86 11.62 11.67 4,036,798 +0.37(+3.27%)
Dec 11, 2018 11.65 11.67 11.27 11.30 6,661,397 -0.13(-1.13%)
Dec 10, 2018 11.53 11.57 11.33 11.43 3,456,312 -0.18(-1.51%)
Dec 07, 2018 11.78 11.89 11.57 11.60 3,627,140 -0.26(-2.18%)
Dec 06, 2018 11.79 11.86 11.60 11.86 5,779,229 -0.33(-2.72%)
Dec 04, 2018 12.56 12.57 12.16 12.20 3,669,061 -0.48(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.