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 29, 2019 9.766 9.814 9.702 9.742 3,639,333 +0.10(+1.00%)
Mar 28, 2019 9.645 9.677 9.589 9.645 4,511,493 -0.02(-0.25%)
Mar 27, 2019 9.766 9.806 9.661 9.669 4,919,534 +0.08(+0.84%)
Mar 26, 2019 9.629 9.669 9.524 9.589 6,691,634 +0.06(+0.59%)
Mar 25, 2019 9.557 9.613 9.492 9.533 5,108,212 -0.02(-0.25%)
Mar 22, 2019 9.693 9.710 9.557 9.557 8,896,453 -0.29(-2.94%)
Mar 21, 2019 9.814 9.895 9.813 9.846 3,842,755 -0.06(-0.65%)
Mar 20, 2019 9.935 10.01 9.878 9.911 4,663,086 -0.20(-1.99%)
Mar 19, 2019 10.22 10.27 10.09 10.11 5,469,459 +0.05(+0.48%)
Mar 18, 2019 10.04 10.08 10.03 10.06 3,420,976 +0.23(+2.29%)
Mar 15, 2019 9.758 9.846 9.750 9.838 4,922,971 -0.04(-0.41%)
Mar 14, 2019 9.903 9.935 9.862 9.878 2,184,320 +0.02(+0.24%)
Mar 13, 2019 9.806 9.870 9.806 9.854 2,103,199 +0.11(+1.16%)
Mar 12, 2019 9.750 9.790 9.710 9.742 2,687,161 +0.01(+0.08%)
Mar 11, 2019 9.734 9.790 9.701 9.734 4,918,764 +0.14(+1.43%)
Mar 08, 2019 9.484 9.621 9.484 9.597 4,113,083 -0.06(-0.67%)
Mar 07, 2019 9.774 9.782 9.637 9.661 6,211,179 -0.28(-2.83%)
Mar 06, 2019 10.10 10.10 9.911 9.943 4,048,100 -0.10(-1.04%)
Mar 05, 2019 10.06 10.07 9.975 10.05 3,944,402 -0.11(-1.11%)
Mar 04, 2019 10.25 10.28 10.10 10.16 5,890,142 -0.06(-0.63%)
Mar 01, 2019 10.26 10.33 10.22 10.22 3,023,869 +0.03(+0.31%)
Feb 28, 2019 10.29 10.30 10.19 10.19 2,482,454 +0.02(+0.16%)
Feb 27, 2019 10.16 10.21 10.14 10.18 1,818,653 +0.03(+0.32%)
Feb 26, 2019 10.10 10.18 10.10 10.14 2,844,055 +0.12(+1.20%)
Feb 25, 2019 10.06 10.12 9.999 10.02 4,460,869 +0.10(+0.97%)
Feb 22, 2019 9.991 10.01 9.919 9.927 2,352,216 +0.01(+0.08%)
Feb 21, 2019 9.886 9.943 9.870 9.919 4,036,175 -0.10(-1.04%)
Feb 20, 2019 10.05 10.10 9.927 10.02 7,741,321 -0.37(-3.56%)
Feb 19, 2019 10.22 10.41 10.20 10.39 4,378,933 -0.02(-0.23%)
Feb 15, 2019 10.36 10.43 10.35 10.42 3,089,754 +0.22(+2.13%)
Feb 14, 2019 10.23 10.27 10.17 10.20 2,279,716 -0.18(-1.78%)
Feb 13, 2019 10.43 10.46 10.38 10.39 1,622,572 +0.07(+0.70%)
Feb 12, 2019 10.25 10.34 10.24 10.31 2,238,359 +0.10(+1.02%)
Feb 11, 2019 10.28 10.30 10.19 10.21 1,808,255 +0.01(+0.08%)
Feb 08, 2019 10.18 10.22 10.08 10.20 2,553,724 -0.07(-0.70%)
Feb 07, 2019 10.39 10.41 10.24 10.27 3,535,418 -0.18(-1.69%)
Feb 06, 2019 10.49 10.54 10.44 10.45 2,729,765 -0.02(-0.23%)
Feb 05, 2019 10.43 10.51 10.42 10.47 2,232,750 +0.15(+1.48%)
Feb 04, 2019 10.27 10.34 10.22 10.32 3,259,752 -0.03(-0.31%)
Feb 01, 2019 10.33 10.41 10.28 10.35 4,025,568 -0.07(-0.69%)
Jan 31, 2019 10.39 10.46 10.35 10.43 2,942,439 -0.19(-1.82%)
Jan 30, 2019 10.54 10.67 10.49 10.62 2,705,580 +0.15(+1.46%)
Jan 29, 2019 10.53 10.58 10.45 10.47 3,129,159 -0.02(-0.23%)
Jan 28, 2019 10.43 10.53 10.42 10.49 5,506,285 -0.05(-0.46%)
Jan 25, 2019 10.51 10.60 10.51 10.54 3,585,631 +0.02(+0.23%)
Jan 24, 2019 10.47 10.56 10.41 10.51 2,816,453 +0.02(+0.15%)
Jan 23, 2019 10.60 10.61 10.47 10.50 3,469,030 +0.09(+0.85%)
Jan 22, 2019 10.39 10.51 10.34 10.41 6,217,279 -0.54(-4.92%)
Jan 18, 2019 10.92 10.96 10.86 10.95 3,652,262 +0.10(+0.89%)
Jan 17, 2019 10.71 10.90 10.69 10.85 3,215,185 -0.04(-0.37%)
Jan 16, 2019 10.75 10.92 10.73 10.89 3,331,954 +0.26(+2.42%)
Jan 15, 2019 10.54 10.64 10.50 10.63 3,332,019 -0.03(-0.30%)
Jan 14, 2019 10.48 10.72 10.48 10.67 3,428,844 +0.06(+0.61%)
Jan 11, 2019 10.50 10.67 10.47 10.60 2,685,370 +0.06(+0.61%)
Jan 10, 2019 10.47 10.59 10.47 10.54 3,259,865 +0.11(+1.08%)
Jan 09, 2019 10.52 10.57 10.40 10.43 4,543,829 -0.03(-0.31%)
Jan 08, 2019 10.49 10.53 10.39 10.46 2,964,201 +0.02(+0.23%)
Jan 07, 2019 10.33 10.50 10.28 10.43 3,932,296 +0.10(+1.01%)
Jan 04, 2019 10.19 10.39 10.15 10.33 3,410,352 +0.36(+3.63%)
Jan 03, 2019 9.991 10.07 9.937 9.967 3,150,955 -0.13(-1.27%)
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.