Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.93 16.02 15.81 15.86 2,130,005 -0.04(-0.24%)
Jul 29, 2021 15.89 15.95 15.82 15.90 1,882,655 +0.33(+2.10%)
Jul 28, 2021 15.58 15.63 15.44 15.57 1,854,215 -0.03(-0.19%)
Jul 27, 2021 15.52 15.66 15.46 15.60 2,711,663 +0.00(+0.00%)
Jul 26, 2021 15.48 15.63 15.47 15.60 2,598,452 +0.27(+1.76%)
Jul 23, 2021 15.32 15.36 15.22 15.33 2,956,825 +0.23(+1.53%)
Jul 22, 2021 15.25 15.26 15.05 15.10 2,604,092 -0.11(-0.70%)
Jul 21, 2021 15.00 15.29 14.98 15.21 2,933,402 +0.51(+3.47%)
Jul 20, 2021 14.34 14.77 14.34 14.70 4,128,857 +0.70(+5.02%)
Jul 19, 2021 14.04 14.12 13.88 13.99 3,637,710 -0.32(-2.22%)
Jul 16, 2021 14.46 14.47 14.28 14.31 2,277,859 -0.15(-1.06%)
Jul 15, 2021 14.43 14.57 14.39 14.46 1,678,045 -0.06(-0.40%)
Jul 14, 2021 14.53 14.61 14.43 14.52 2,675,025 +0.04(+0.27%)
Jul 13, 2021 14.55 14.59 14.42 14.48 2,362,825 -0.05(-0.33%)
Jul 12, 2021 14.34 14.56 14.31 14.53 2,971,896 +0.12(+0.80%)
Jul 09, 2021 14.36 14.46 14.28 14.42 3,105,589 +0.29(+2.04%)
Jul 08, 2021 14.20 14.24 14.06 14.13 2,886,470 -0.38(-2.65%)
Jul 07, 2021 14.52 14.59 14.42 14.51 1,628,228 -0.11(-0.72%)
Jul 06, 2021 14.73 14.74 14.51 14.62 2,011,683 -0.21(-1.43%)
Jul 02, 2021 14.87 14.88 14.75 14.83 1,450,873 -0.06(-0.39%)
Jul 01, 2021 14.87 14.89 14.79 14.89 2,032,117 +0.13(+0.85%)
Jun 30, 2021 14.68 14.79 14.66 14.76 2,328,444 -0.13(-0.90%)
Jun 29, 2021 14.97 15.03 14.87 14.90 2,146,949 -0.07(-0.45%)
Jun 28, 2021 15.05 15.05 14.89 14.97 1,714,182 -0.13(-0.83%)
Jun 25, 2021 15.05 15.12 15.00 15.09 2,095,574 +0.02(+0.13%)
Jun 24, 2021 15.00 15.12 14.95 15.07 2,092,282 +0.16(+1.10%)
Jun 23, 2021 14.97 14.98 14.88 14.91 1,951,978 +0.07(+0.45%)
Jun 22, 2021 14.85 14.90 14.79 14.84 2,372,576 -0.16(-1.09%)
Jun 21, 2021 14.93 15.01 14.89 15.00 2,118,087 +0.07(+0.45%)
Jun 18, 2021 14.99 15.09 14.90 14.94 2,840,496 -0.35(-2.27%)
Jun 17, 2021 15.58 15.63 15.19 15.28 3,154,624 -0.29(-1.85%)
Jun 16, 2021 15.64 15.67 15.50 15.57 2,029,009 -0.18(-1.16%)
Jun 15, 2021 15.65 15.81 15.65 15.75 1,689,321 +0.11(+0.68%)
Jun 14, 2021 15.63 15.71 15.59 15.65 1,477,217 +0.02(+0.12%)
Jun 11, 2021 15.60 15.66 15.57 15.63 2,121,158 +0.06(+0.37%)
Jun 10, 2021 15.72 15.76 15.56 15.57 2,030,855 -0.09(-0.55%)
Jun 09, 2021 15.74 15.75 15.64 15.66 1,633,892 -0.17(-1.09%)
Jun 08, 2021 15.77 15.90 15.72 15.83 2,156,108 -0.02(-0.12%)
Jun 07, 2021 15.89 15.91 15.81 15.85 1,384,486 +0.00(+0.00%)
Jun 04, 2021 15.83 15.86 15.74 15.85 1,478,517 -0.05(-0.30%)
Jun 03, 2021 15.86 15.96 15.83 15.90 2,120,791 +0.09(+0.55%)
Jun 02, 2021 15.81 15.84 15.74 15.81 1,923,787 -0.06(-0.36%)
Jun 01, 2021 15.88 15.95 15.83 15.87 2,623,966 +0.12(+0.73%)
May 28, 2021 15.74 15.80 15.66 15.75 3,113,292 +0.13(+0.86%)
May 27, 2021 15.51 15.63 15.49 15.62 3,262,439 +0.29(+1.88%)
May 26, 2021 15.20 15.36 15.13 15.33 2,095,530 -0.06(-0.38%)
May 25, 2021 15.56 15.63 15.37 15.39 2,458,517 +0.01(+0.06%)
May 24, 2021 15.30 15.41 15.23 15.38 1,692,915 +0.11(+0.69%)
May 21, 2021 15.24 15.31 15.21 15.27 1,962,121 +0.12(+0.76%)
May 20, 2021 15.08 15.20 14.98 15.16 2,956,690 +0.22(+1.48%)
May 19, 2021 14.82 14.99 14.71 14.94 3,063,207 -0.01(-0.06%)
May 18, 2021 15.06 15.11 14.95 14.95 1,489,014 -0.05(-0.32%)
May 17, 2021 14.95 15.01 14.89 14.99 1,975,657 +0.09(+0.58%)
May 14, 2021 14.80 14.94 14.79 14.91 1,852,498 +0.21(+1.44%)
May 13, 2021 14.40 14.76 14.38 14.70 2,306,487 +0.30(+2.07%)
May 12, 2021 14.63 14.71 14.38 14.40 2,484,590 -0.14(-0.99%)
May 11, 2021 14.57 14.67 14.43 14.54 3,818,653 -0.31(-2.07%)
May 10, 2021 14.95 15.05 14.84 14.85 4,000,140 -0.36(-2.34%)
May 07, 2021 14.96 15.21 14.94 15.21 3,048,676 +0.13(+0.89%)
May 06, 2021 14.92 15.08 14.80 15.07 3,791,708 +0.29(+1.95%)
May 05, 2021 14.73 14.81 14.57 14.78 2,946,763 +0.35(+2.40%)
May 04, 2021 14.58 14.69 14.35 14.44 3,085,490 -0.35(-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.