Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.06 14.12 13.99 14.02 3,097,727 -0.06(-0.45%)
Mar 30, 2021 14.02 14.12 14.00 14.08 2,748,636 +0.01(+0.06%)
Mar 29, 2021 14.00 14.14 13.93 14.07 3,926,408 -0.41(-2.81%)
Mar 26, 2021 14.51 14.61 14.43 14.48 4,020,597 -0.02(-0.12%)
Mar 25, 2021 14.29 14.54 14.19 14.50 3,298,507 +0.25(+1.77%)
Mar 24, 2021 14.22 14.42 14.21 14.24 2,523,018 +0.06(+0.45%)
Mar 23, 2021 14.38 14.42 14.15 14.18 3,725,174 -0.35(-2.42%)
Mar 22, 2021 14.41 14.56 14.33 14.53 5,127,522 +0.06(+0.44%)
Mar 19, 2021 14.35 14.49 14.22 14.47 5,432,443 +0.01(+0.06%)
Mar 18, 2021 14.47 14.72 14.41 14.46 5,061,006 +0.24(+1.71%)
Mar 17, 2021 14.00 14.23 13.97 14.22 3,235,515 +0.22(+1.55%)
Mar 16, 2021 14.07 14.08 13.88 14.00 2,524,000 +0.10(+0.71%)
Mar 15, 2021 13.87 13.91 13.70 13.90 3,180,288 -0.05(-0.32%)
Mar 12, 2021 13.98 14.10 13.92 13.94 2,799,760 +0.02(+0.13%)
Mar 11, 2021 13.90 13.98 13.84 13.93 4,356,286 -0.21(-1.47%)
Mar 10, 2021 14.13 14.20 13.98 14.13 2,523,419 +0.06(+0.45%)
Mar 09, 2021 14.04 14.19 13.93 14.07 5,593,132 -0.08(-0.57%)
Mar 08, 2021 14.23 14.30 14.14 14.15 4,591,042 +0.05(+0.32%)
Mar 05, 2021 14.11 14.14 13.85 14.11 4,305,227 +0.21(+1.49%)
Mar 04, 2021 14.12 14.19 13.72 13.90 5,348,375 -0.35(-2.47%)
Mar 03, 2021 14.18 14.41 14.16 14.25 4,479,321 -0.17(-1.19%)
Mar 02, 2021 14.38 14.47 14.34 14.42 3,483,250 +0.15(+1.08%)
Mar 01, 2021 14.18 14.31 14.18 14.27 2,472,602 +0.26(+1.87%)
Feb 26, 2021 14.20 14.20 13.99 14.01 3,434,276 -0.25(-1.77%)
Feb 25, 2021 14.52 14.62 14.22 14.26 3,350,102 -0.14(-1.00%)
Feb 24, 2021 14.22 14.45 14.21 14.41 2,123,665 +0.32(+2.24%)
Feb 23, 2021 14.08 14.16 13.90 14.09 2,685,566 -0.11(-0.76%)
Feb 22, 2021 14.02 14.31 13.99 14.20 2,282,046 +0.19(+1.35%)
Feb 19, 2021 14.05 14.11 13.99 14.01 1,981,547 +0.14(+0.98%)
Feb 18, 2021 13.97 14.01 13.77 13.87 1,948,957 -0.23(-1.60%)
Feb 17, 2021 14.15 14.16 13.97 14.10 2,653,779 -0.22(-1.51%)
Feb 16, 2021 14.15 14.36 14.15 14.31 2,634,115 +0.42(+2.99%)
Feb 12, 2021 13.80 13.92 13.79 13.90 1,417,607 +0.09(+0.65%)
Feb 11, 2021 13.85 13.86 13.71 13.81 1,893,785 -0.12(-0.84%)
Feb 10, 2021 14.00 14.02 13.82 13.93 3,582,538 +0.08(+0.59%)
Feb 09, 2021 13.82 13.87 13.75 13.85 3,479,673 +0.00(+0.00%)
Feb 08, 2021 13.62 13.98 13.61 13.85 7,964,007 +0.37(+2.75%)
Feb 05, 2021 13.57 13.57 13.42 13.48 3,102,559 -0.04(-0.27%)
Feb 04, 2021 13.39 13.56 13.39 13.51 2,827,307 +0.04(+0.27%)
Feb 03, 2021 13.36 13.51 13.36 13.48 2,236,521 +0.08(+0.61%)
Feb 02, 2021 13.30 13.40 13.28 13.39 2,364,794 +0.18(+1.37%)
Feb 01, 2021 13.12 13.24 13.06 13.21 2,365,183 +0.23(+1.74%)
Jan 29, 2021 13.15 13.20 12.93 12.99 4,951,819 -0.65(-4.76%)
Jan 28, 2021 13.34 13.69 13.31 13.64 5,636,867 +0.50(+3.78%)
Jan 27, 2021 13.34 13.36 13.13 13.14 5,552,002 -0.34(-2.54%)
Jan 26, 2021 13.49 13.58 13.42 13.48 4,381,198 +0.37(+2.82%)
Jan 25, 2021 13.30 13.33 13.00 13.11 5,823,632 -0.32(-2.35%)
Jan 22, 2021 13.40 13.49 13.36 13.43 3,259,776 -0.05(-0.33%)
Jan 21, 2021 13.58 13.60 13.43 13.48 2,463,627 -0.02(-0.13%)
Jan 20, 2021 13.57 13.57 13.46 13.49 1,714,102 +0.05(+0.34%)
Jan 19, 2021 13.50 13.52 13.39 13.45 3,901,194 -0.21(-1.52%)
Jan 15, 2021 13.75 13.76 13.56 13.66 1,978,888 -0.10(-0.72%)
Jan 14, 2021 13.70 13.82 13.69 13.76 2,705,309 +0.12(+0.86%)
Jan 13, 2021 13.63 13.66 13.56 13.64 3,097,911 -0.23(-1.63%)
Jan 12, 2021 13.75 13.87 13.69 13.86 4,542,863 +0.12(+0.85%)
Jan 11, 2021 13.54 13.76 13.49 13.75 2,716,004 -0.05(-0.39%)
Jan 08, 2021 13.89 13.90 13.66 13.80 2,364,451 -0.23(-1.61%)
Jan 07, 2021 13.90 14.09 13.86 14.03 5,116,425 +0.40(+2.91%)
Jan 06, 2021 13.48 13.76 13.43 13.63 5,806,984 +0.44(+3.35%)
Jan 05, 2021 13.06 13.26 13.04 13.19 3,971,254 +0.29(+2.24%)
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.