Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.29 15.38 15.18 15.22 2,219,195 -0.04(-0.24%)
Jul 29, 2021 15.25 15.31 15.19 15.26 1,961,488 +0.31(+2.10%)
Jul 28, 2021 14.95 15.01 14.82 14.95 1,931,857 -0.03(-0.18%)
Jul 27, 2021 14.90 15.03 14.83 14.97 2,825,209 +0.00(+0.00%)
Jul 26, 2021 14.85 15.01 14.84 14.97 2,707,258 +0.26(+1.76%)
Jul 23, 2021 14.71 14.74 14.61 14.71 3,080,637 +0.22(+1.53%)
Jul 22, 2021 14.64 14.65 14.45 14.49 2,713,134 -0.10(-0.70%)
Jul 21, 2021 14.40 14.68 14.38 14.59 3,056,233 +0.49(+3.47%)
Jul 20, 2021 13.76 14.18 13.76 14.11 4,301,746 +0.67(+5.02%)
Jul 19, 2021 13.48 13.55 13.32 13.43 3,790,033 -0.30(-2.22%)
Jul 16, 2021 13.87 13.89 13.71 13.74 2,373,240 -0.15(-1.06%)
Jul 15, 2021 13.85 13.98 13.81 13.88 1,748,310 -0.06(-0.40%)
Jul 14, 2021 13.95 14.02 13.85 13.94 2,787,037 +0.04(+0.27%)
Jul 13, 2021 13.97 14.00 13.84 13.90 2,461,764 -0.05(-0.33%)
Jul 12, 2021 13.76 13.98 13.74 13.95 3,096,338 +0.11(+0.80%)
Jul 09, 2021 13.78 13.87 13.71 13.84 3,235,629 +0.28(+2.04%)
Jul 08, 2021 13.62 13.67 13.50 13.56 3,007,336 -0.37(-2.65%)
Jul 07, 2021 13.94 14.00 13.84 13.93 1,696,408 -0.10(-0.72%)
Jul 06, 2021 14.14 14.15 13.93 14.03 2,095,919 -0.20(-1.43%)
Jul 02, 2021 14.27 14.28 14.16 14.23 1,511,625 -0.06(-0.39%)
Jul 01, 2021 14.27 14.29 14.19 14.29 2,117,208 +0.12(+0.85%)
Jun 30, 2021 14.09 14.20 14.07 14.17 2,425,943 -0.13(-0.90%)
Jun 29, 2021 14.37 14.43 14.27 14.30 2,236,849 -0.06(-0.45%)
Jun 28, 2021 14.45 14.45 14.29 14.36 1,785,960 -0.12(-0.83%)
Jun 25, 2021 14.45 14.51 14.40 14.48 2,183,323 +0.02(+0.13%)
Jun 24, 2021 14.40 14.51 14.35 14.47 2,179,893 +0.16(+1.10%)
Jun 23, 2021 14.36 14.38 14.28 14.31 2,033,713 +0.06(+0.45%)
Jun 22, 2021 14.25 14.30 14.19 14.24 2,471,923 -0.16(-1.09%)
Jun 21, 2021 14.33 14.41 14.29 14.40 2,206,778 +0.06(+0.45%)
Jun 18, 2021 14.39 14.48 14.30 14.34 2,959,437 -0.33(-2.27%)
Jun 17, 2021 14.95 15.01 14.58 14.67 3,286,718 -0.28(-1.85%)
Jun 16, 2021 15.01 15.04 14.88 14.95 2,113,970 -0.18(-1.16%)
Jun 15, 2021 15.02 15.18 15.02 15.12 1,760,058 +0.10(+0.68%)
Jun 14, 2021 15.00 15.07 14.96 15.02 1,539,073 +0.02(+0.12%)
Jun 11, 2021 14.97 15.03 14.95 15.00 2,209,978 +0.06(+0.37%)
Jun 10, 2021 15.08 15.13 14.94 14.95 2,115,894 -0.08(-0.55%)
Jun 09, 2021 15.11 15.12 15.01 15.03 1,702,309 -0.17(-1.09%)
Jun 08, 2021 15.14 15.27 15.08 15.20 2,246,391 -0.02(-0.12%)
Jun 07, 2021 15.25 15.27 15.17 15.21 1,442,459 +0.00(+0.00%)
Jun 04, 2021 15.20 15.22 15.10 15.21 1,540,427 -0.05(-0.30%)
Jun 03, 2021 15.22 15.32 15.20 15.26 2,209,595 +0.08(+0.55%)
Jun 02, 2021 15.18 15.20 15.10 15.18 2,004,342 -0.06(-0.36%)
Jun 01, 2021 15.24 15.31 15.20 15.23 2,733,840 +0.11(+0.73%)
May 28, 2021 15.11 15.17 15.03 15.12 3,243,656 +0.13(+0.86%)
May 27, 2021 14.89 15.00 14.87 14.99 3,399,048 +0.28(+1.88%)
May 26, 2021 14.59 14.74 14.52 14.71 2,183,276 -0.06(-0.38%)
May 25, 2021 14.94 15.00 14.76 14.77 2,561,463 +0.01(+0.06%)
May 24, 2021 14.69 14.79 14.62 14.76 1,763,803 +0.10(+0.69%)
May 21, 2021 14.63 14.70 14.59 14.66 2,044,282 +0.11(+0.76%)
May 20, 2021 14.47 14.59 14.38 14.55 3,080,496 +0.21(+1.48%)
May 19, 2021 14.23 14.39 14.11 14.34 3,191,473 -0.01(-0.06%)
May 18, 2021 14.46 14.50 14.35 14.35 1,551,364 -0.05(-0.32%)
May 17, 2021 14.35 14.41 14.29 14.39 2,058,385 +0.08(+0.58%)
May 14, 2021 14.21 14.34 14.20 14.31 1,930,068 +0.20(+1.44%)
May 13, 2021 13.82 14.17 13.80 14.11 2,403,067 +0.29(+2.07%)
May 12, 2021 14.04 14.11 13.80 13.82 2,588,628 -0.14(-0.99%)
May 11, 2021 13.98 14.08 13.85 13.96 3,978,552 -0.30(-2.07%)
May 10, 2021 14.35 14.45 14.24 14.25 4,167,638 -0.34(-2.34%)
May 07, 2021 14.35 14.59 14.34 14.59 3,176,334 +0.13(+0.89%)
May 06, 2021 14.32 14.47 14.21 14.47 3,950,479 +0.28(+1.95%)
May 05, 2021 14.14 14.22 13.98 14.19 3,070,153 +0.33(+2.40%)
May 04, 2021 13.99 14.10 13.77 13.86 3,214,689 -0.33(-2.34%)
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.