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 (%)
Oct 31, 2018 12.71 12.98 12.71 12.83 3,295,017 +0.22(+1.76%)
Oct 30, 2018 12.58 12.63 12.49 12.61 4,222,607 +0.38(+3.09%)
Oct 29, 2018 12.46 12.48 12.13 12.23 3,677,918 +0.05(+0.38%)
Oct 26, 2018 12.14 12.28 12.01 12.19 2,894,130 -0.12(-0.98%)
Oct 25, 2018 12.39 12.45 12.25 12.31 3,444,330 +0.11(+0.91%)
Oct 24, 2018 12.46 12.48 12.20 12.20 4,376,642 -0.38(-3.01%)
Oct 23, 2018 12.47 12.62 12.41 12.57 3,260,363 -0.14(-1.09%)
Oct 22, 2018 12.84 12.86 12.68 12.71 2,063,027 -0.06(-0.51%)
Oct 19, 2018 12.74 12.91 12.73 12.78 1,907,647 -0.01(-0.07%)
Oct 18, 2018 13.04 13.07 12.75 12.79 3,000,867 -0.41(-3.08%)
Oct 17, 2018 13.18 13.34 13.10 13.19 1,881,876 -0.03(-0.21%)
Oct 16, 2018 13.18 13.23 13.11 13.22 1,509,412 +0.09(+0.70%)
Oct 15, 2018 13.18 13.25 13.10 13.13 1,677,362 -0.05(-0.35%)
Oct 12, 2018 13.38 13.39 13.01 13.17 2,601,445 +0.15(+1.13%)
Oct 11, 2018 13.24 13.28 13.02 13.03 3,279,521 -0.41(-3.02%)
Oct 10, 2018 13.77 13.77 13.43 13.43 1,830,457 -0.27(-1.95%)
Oct 09, 2018 13.71 13.77 13.63 13.70 1,554,133 -0.07(-0.54%)
Oct 08, 2018 13.62 13.80 13.60 13.77 2,198,768 -0.18(-1.32%)
Oct 05, 2018 14.05 14.07 13.89 13.96 2,180,725 -0.32(-2.26%)
Oct 04, 2018 14.32 14.38 14.14 14.28 1,892,646 +0.04(+0.26%)
Oct 03, 2018 14.29 14.31 14.17 14.24 1,224,668 +0.04(+0.26%)
Oct 02, 2018 14.26 14.29 14.17 14.21 1,841,558 -0.17(-1.16%)
Oct 01, 2018 14.41 14.46 14.31 14.37 1,829,891 -0.15(-1.02%)
Sep 28, 2018 14.55 14.70 14.51 14.52 2,677,704 -0.36(-2.42%)
Sep 27, 2018 14.93 15.04 14.85 14.88 1,959,960 -0.18(-1.23%)
Sep 26, 2018 15.08 15.20 15.05 15.07 1,471,936 -0.01(-0.06%)
Sep 25, 2018 15.30 15.32 14.99 15.08 2,635,977 -0.06(-0.43%)
Sep 24, 2018 15.34 15.35 15.12 15.14 1,153,065 -0.10(-0.67%)
Sep 21, 2018 15.35 15.35 15.22 15.24 1,426,050 -0.13(-0.84%)
Sep 20, 2018 15.24 15.40 15.18 15.37 4,003,423 +0.63(+4.26%)
Sep 19, 2018 14.59 14.82 14.59 14.74 2,010,202 +0.24(+1.66%)
Sep 18, 2018 14.46 14.54 14.45 14.50 943,805 +0.05(+0.32%)
Sep 17, 2018 14.47 14.51 14.44 14.46 952,864 +0.04(+0.26%)
Sep 14, 2018 14.36 14.43 14.36 14.42 984,749 +0.04(+0.26%)
Sep 13, 2018 14.45 14.49 14.34 14.38 969,381 +0.10(+0.71%)
Sep 12, 2018 14.20 14.32 14.20 14.28 978,633 -0.01(-0.06%)
Sep 11, 2018 14.25 14.32 14.22 14.29 1,074,263 -0.06(-0.39%)
Sep 10, 2018 14.44 14.46 14.32 14.35 1,160,911 -0.11(-0.77%)
Sep 07, 2018 14.38 14.48 14.37 14.46 1,349,142 -0.13(-0.89%)
Sep 06, 2018 14.64 14.72 14.53 14.59 1,571,744 -0.06(-0.44%)
Sep 05, 2018 14.77 14.87 14.64 14.65 1,909,083 +0.20(+1.41%)
Sep 04, 2018 14.36 14.47 14.30 14.45 1,300,532 -0.01(-0.06%)
Aug 31, 2018 14.46 14.46 14.46 0 -0.09(-0.63%)
Aug 30, 2018 14.61 14.63 14.52 14.55 1,017,472 -0.13(-0.88%)
Aug 29, 2018 14.62 14.69 14.55 14.68 1,570,867 +0.11(+0.76%)
Aug 28, 2018 14.62 14.69 14.57 14.57 840,546 -0.03(-0.19%)
Aug 27, 2018 14.48 14.62 14.47 14.60 1,493,263 +0.20(+1.41%)
Aug 24, 2018 14.50 14.50 14.38 14.39 1,066,423 +0.07(+0.52%)
Aug 23, 2018 14.31 14.38 14.29 14.32 2,124,598 -0.19(-1.34%)
Aug 22, 2018 14.53 14.55 14.43 14.51 2,646,354 -0.01(-0.06%)
Aug 21, 2018 14.59 14.64 14.52 14.52 2,623,873 +0.18(+1.22%)
Aug 20, 2018 14.29 14.36 14.27 14.35 1,083,043 +0.06(+0.45%)
Aug 17, 2018 14.18 14.30 14.16 14.28 1,037,826 +0.01(+0.07%)
Aug 16, 2018 14.35 14.40 14.27 14.27 1,443,128 -0.02(-0.13%)
Aug 15, 2018 14.14 14.33 14.12 14.29 2,112,500 -0.06(-0.45%)
Aug 14, 2018 14.36 14.40 14.28 14.36 2,244,225 +0.09(+0.65%)
Aug 13, 2018 14.30 14.39 14.25 14.26 1,959,513 -0.15(-1.02%)
Aug 10, 2018 14.43 14.51 14.36 14.41 2,674,129 -0.38(-2.56%)
Aug 09, 2018 14.86 14.88 14.77 14.79 1,347,674 -0.09(-0.62%)
Aug 08, 2018 14.83 14.92 14.80 14.88 2,133,368 +0.13(+0.88%)
Aug 07, 2018 14.86 14.92 14.73 14.75 2,186,625 +0.05(+0.31%)
Aug 06, 2018 14.72 14.76 14.65 14.71 3,790,834 -0.22(-1.48%)
Aug 03, 2018 14.87 14.95 14.86 14.93 1,933,211 +0.04(+0.25%)
Aug 02, 2018 14.86 14.92 14.79 14.89 2,242,865 -0.23(-1.53%)
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.