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 (%)
Apr 30, 2020 10.03 10.05 9.800 9.933 4,504,785 -0.21(-2.09%)
Apr 29, 2020 10.25 10.28 10.08 10.15 7,468,261 +0.61(+6.39%)
Apr 28, 2020 9.601 9.656 9.495 9.536 5,192,381 +0.51(+5.62%)
Apr 27, 2020 8.826 9.047 8.789 9.029 2,442,331 +0.34(+3.93%)
Apr 24, 2020 8.687 8.733 8.572 8.687 2,788,191 +0.07(+0.86%)
Apr 23, 2020 8.595 8.867 8.586 8.613 3,315,713 +0.09(+1.08%)
Apr 22, 2020 8.632 8.632 8.489 8.521 2,872,668 -0.02(-0.22%)
Apr 21, 2020 8.622 8.752 8.475 8.539 3,435,918 -0.39(-4.34%)
Apr 20, 2020 8.863 9.066 8.807 8.927 4,579,772 +0.03(+0.31%)
Apr 17, 2020 8.826 8.927 8.724 8.899 5,408,593 +0.42(+4.90%)
Apr 16, 2020 8.521 8.521 8.336 8.484 4,875,562 -0.19(-2.23%)
Apr 15, 2020 8.770 8.784 8.622 8.678 3,279,484 -0.46(-5.05%)
Apr 14, 2020 9.176 9.232 9.038 9.139 5,594,727 +0.18(+1.96%)
Apr 13, 2020 9.306 9.306 8.872 8.964 3,106,106 -0.31(-3.38%)
Apr 09, 2020 9.075 9.361 9.066 9.278 4,854,963 +0.42(+4.80%)
Apr 08, 2020 8.779 8.918 8.701 8.853 3,103,454 +0.00(+0.00%)
Apr 07, 2020 9.186 9.213 8.798 8.853 5,316,477 +0.03(+0.31%)
Apr 06, 2020 8.715 8.863 8.641 8.826 4,786,132 +0.66(+8.14%)
Apr 03, 2020 8.244 8.290 8.007 8.161 4,059,884 -0.15(-1.78%)
Apr 02, 2020 8.244 8.530 8.198 8.309 8,659,711 +0.09(+1.12%)
Apr 01, 2020 8.272 8.355 8.170 8.216 3,612,865 -0.33(-3.89%)
Mar 31, 2020 8.632 8.733 8.456 8.549 4,121,418 -0.24(-2.73%)
Mar 30, 2020 8.576 8.816 8.456 8.789 4,194,984 +0.15(+1.71%)
Mar 27, 2020 8.678 8.913 8.544 8.641 5,810,141 -0.47(-5.17%)
Mar 26, 2020 8.770 9.176 8.770 9.112 8,006,610 +0.61(+7.17%)
Mar 25, 2020 8.382 8.752 8.142 8.502 8,970,832 +0.23(+2.79%)
Mar 24, 2020 8.013 8.309 7.879 8.272 6,095,519 +0.98(+13.42%)
Mar 23, 2020 7.736 7.810 7.270 7.293 8,305,059 -0.24(-3.19%)
Mar 20, 2020 7.847 8.041 7.515 7.533 8,133,092 -0.31(-4.00%)
Mar 19, 2020 7.469 7.986 7.312 7.847 9,821,236 +0.38(+5.07%)
Mar 18, 2020 7.145 7.469 7.081 7.469 10,575,020 -0.26(-3.35%)
Mar 17, 2020 7.192 7.727 7.035 7.727 7,605,893 +0.66(+9.41%)
Mar 16, 2020 6.915 7.538 6.905 7.062 6,413,700 -1.31(-15.66%)
Mar 13, 2020 8.410 8.410 7.672 8.373 6,235,735 +0.72(+9.41%)
Mar 12, 2020 8.142 8.152 7.542 7.653 6,517,911 -1.10(-12.55%)
Mar 11, 2020 9.139 9.195 8.687 8.752 9,483,476 -0.50(-5.39%)
Mar 10, 2020 9.361 9.398 8.890 9.250 5,245,129 +0.69(+8.09%)
Mar 09, 2020 8.872 9.112 8.309 8.558 5,165,546 -1.10(-11.38%)
Mar 06, 2020 9.666 9.841 9.555 9.656 6,273,648 -0.10(-1.04%)
Mar 05, 2020 9.832 9.915 9.647 9.758 6,916,018 -0.51(-4.95%)
Mar 04, 2020 10.15 10.27 10.03 10.27 6,472,030 +0.20(+2.02%)
Mar 03, 2020 10.44 10.56 9.989 10.06 8,102,268 -0.33(-3.20%)
Mar 02, 2020 10.15 10.39 9.961 10.39 7,486,653 +0.24(+2.36%)
Feb 28, 2020 10.07 10.26 9.961 10.15 6,953,798 -0.26(-2.48%)
Feb 27, 2020 10.49 10.70 10.39 10.41 4,929,835 -0.46(-4.24%)
Feb 26, 2020 11.00 11.08 10.87 10.88 5,614,758 -0.04(-0.34%)
Feb 25, 2020 11.26 11.30 10.85 10.91 4,152,513 -0.40(-3.51%)
Feb 24, 2020 11.35 11.41 11.26 11.31 5,717,198 -0.64(-5.33%)
Feb 21, 2020 12.10 12.10 11.90 11.95 4,126,610 -0.30(-2.49%)
Feb 20, 2020 12.42 12.45 12.18 12.25 6,288,865 +0.11(+0.91%)
Feb 19, 2020 12.15 12.19 12.12 12.14 2,408,626 +0.01(+0.08%)
Feb 18, 2020 12.20 12.24 12.12 12.13 3,748,407 +0.02(+0.15%)
Feb 14, 2020 12.26 12.29 12.08 12.11 4,874,461 -0.08(-0.68%)
Feb 13, 2020 12.25 12.28 12.20 12.20 2,637,749 -0.18(-1.42%)
Feb 12, 2020 12.31 12.37 12.26 12.37 3,768,460 +0.21(+1.75%)
Feb 11, 2020 12.11 12.20 12.11 12.16 2,074,828 +0.10(+0.84%)
Feb 10, 2020 11.98 12.07 11.98 12.06 1,958,959 +0.10(+0.85%)
Feb 07, 2020 11.91 11.98 11.90 11.96 2,574,473 +0.07(+0.62%)
Feb 06, 2020 11.93 11.95 11.85 11.88 2,224,015 +0.10(+0.86%)
Feb 05, 2020 11.75 11.84 11.71 11.78 3,718,206 +0.28(+2.41%)
Feb 04, 2020 11.57 11.61 11.50 11.50 3,163,454 +0.12(+1.05%)
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.