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 (%)
Sep 30, 2020 9.793 9.925 9.758 9.811 3,743,669 +0.12(+1.27%)
Sep 29, 2020 9.679 9.723 9.604 9.688 2,998,239 -0.05(-0.54%)
Sep 28, 2020 9.626 9.784 9.600 9.740 3,512,540 +0.49(+5.33%)
Sep 25, 2020 9.186 9.265 9.143 9.248 3,036,520 -0.24(-2.50%)
Sep 24, 2020 9.529 9.591 9.432 9.485 4,521,150 -0.11(-1.19%)
Sep 23, 2020 9.828 9.877 9.591 9.600 4,200,943 -0.28(-2.85%)
Sep 22, 2020 9.969 10.01 9.793 9.881 2,645,668 -0.12(-1.23%)
Sep 21, 2020 10.03 10.07 9.855 10.00 3,987,194 -0.58(-5.49%)
Sep 18, 2020 10.61 10.66 10.54 10.59 2,199,823 -0.21(-1.96%)
Sep 17, 2020 10.72 10.83 10.71 10.80 1,926,308 -0.07(-0.65%)
Sep 16, 2020 10.78 10.94 10.73 10.87 2,142,238 +0.05(+0.49%)
Sep 15, 2020 10.94 10.96 10.79 10.81 2,218,029 -0.20(-1.84%)
Sep 14, 2020 11.01 11.11 10.95 11.02 1,799,264 +0.24(+2.20%)
Sep 11, 2020 10.83 10.84 10.73 10.78 1,966,953 +0.04(+0.33%)
Sep 10, 2020 10.99 11.01 10.70 10.74 3,163,592 -0.10(-0.89%)
Sep 09, 2020 10.82 10.89 10.76 10.84 2,420,890 +0.26(+2.50%)
Sep 08, 2020 10.63 10.66 10.54 10.58 3,840,697 -0.24(-2.20%)
Sep 04, 2020 10.89 10.91 10.68 10.81 3,236,772 +0.05(+0.49%)
Sep 03, 2020 11.00 11.04 10.71 10.76 3,862,956 -0.18(-1.61%)
Sep 02, 2020 10.81 10.95 10.79 10.94 2,274,535 +0.21(+1.97%)
Sep 01, 2020 10.66 10.75 10.61 10.73 1,817,195 +0.04(+0.33%)
Aug 31, 2020 10.83 10.84 10.69 10.69 1,805,990 -0.18(-1.70%)
Aug 28, 2020 10.90 10.91 10.84 10.88 1,834,663 +0.06(+0.57%)
Aug 27, 2020 10.89 10.90 10.78 10.81 3,380,571 -0.08(-0.73%)
Aug 26, 2020 10.86 10.94 10.83 10.89 1,616,093 +0.13(+1.23%)
Aug 25, 2020 10.89 10.93 10.73 10.76 1,993,403 -0.04(-0.33%)
Aug 24, 2020 10.72 10.81 10.67 10.80 2,257,741 +0.21(+1.99%)
Aug 21, 2020 10.50 10.61 10.48 10.59 1,619,068 +0.00(+0.00%)
Aug 20, 2020 10.52 10.60 10.52 10.59 2,171,636 -0.11(-0.99%)
Aug 19, 2020 10.72 10.78 10.67 10.69 2,376,817 +0.01(+0.08%)
Aug 18, 2020 10.75 10.78 10.66 10.68 1,717,875 -0.13(-1.22%)
Aug 17, 2020 10.86 10.86 10.74 10.81 1,873,150 -0.04(-0.32%)
Aug 14, 2020 10.77 10.89 10.76 10.85 1,870,236 -0.07(-0.64%)
Aug 13, 2020 10.97 11.04 10.90 10.92 2,131,148 -0.10(-0.88%)
Aug 12, 2020 11.14 11.15 10.99 11.02 2,462,780 +0.18(+1.62%)
Aug 11, 2020 10.90 10.98 10.83 10.84 3,808,838 +0.04(+0.33%)
Aug 10, 2020 10.76 10.81 10.73 10.80 1,725,558 +0.08(+0.74%)
Aug 07, 2020 10.60 10.73 10.56 10.73 2,147,544 -0.04(-0.41%)
Aug 06, 2020 10.65 10.77 10.63 10.77 2,358,970 +0.03(+0.25%)
Aug 05, 2020 10.67 10.77 10.67 10.74 2,079,780 +0.18(+1.75%)
Aug 04, 2020 10.55 10.59 10.52 10.56 2,258,266 +0.14(+1.35%)
Aug 03, 2020 10.32 10.43 10.29 10.42 1,678,488 +0.14(+1.37%)
Jul 31, 2020 10.47 10.49 10.22 10.28 3,162,445 -0.05(-0.51%)
Jul 30, 2020 10.24 10.35 10.15 10.33 2,523,098 -0.21(-2.00%)
Jul 29, 2020 10.40 10.55 10.35 10.54 2,429,617 -0.09(-0.83%)
Jul 28, 2020 10.76 10.77 10.59 10.63 2,516,695 -0.19(-1.79%)
Jul 27, 2020 10.77 10.86 10.71 10.82 2,259,469 +0.11(+1.07%)
Jul 24, 2020 10.74 10.81 10.68 10.71 2,616,807 +0.01(+0.08%)
Jul 23, 2020 10.72 10.74 10.62 10.70 3,978,348 -0.18(-1.62%)
Jul 22, 2020 10.98 10.99 10.81 10.88 4,782,598 +0.04(+0.41%)
Jul 21, 2020 10.85 10.93 10.80 10.83 3,967,555 +0.26(+2.41%)
Jul 20, 2020 10.54 10.61 10.49 10.58 3,413,119 -0.04(-0.41%)
Jul 17, 2020 10.65 10.66 10.59 10.62 2,751,029 +0.00(+0.00%)
Jul 16, 2020 10.54 10.66 10.51 10.62 3,978,795 +0.00(+0.00%)
Jul 15, 2020 10.67 10.72 10.54 10.62 2,640,720 -0.08(-0.74%)
Jul 14, 2020 10.55 10.72 10.53 10.70 4,524,020 +0.32(+3.05%)
Jul 13, 2020 10.44 10.50 10.36 10.38 3,691,784 -0.11(-1.09%)
Jul 10, 2020 10.32 10.54 10.32 10.50 3,392,133 +0.23(+2.23%)
Jul 09, 2020 10.50 10.51 10.24 10.27 2,970,686 -0.18(-1.69%)
Jul 08, 2020 10.29 10.45 10.29 10.44 3,817,941 +0.14(+1.37%)
Jul 07, 2020 10.52 10.52 10.29 10.30 5,464,480 -0.19(-1.84%)
Jul 06, 2020 10.43 10.56 10.39 10.50 3,313,656 +0.25(+2.40%)
Jul 02, 2020 10.32 10.37 10.22 10.25 3,242,796 +0.21(+2.10%)
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.