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 (%)
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%)
Jan 04, 2021 13.03 13.05 12.79 12.90 5,510,955 +0.14(+1.13%)
Dec 31, 2020 12.75 12.75 12.75 2,313,407 +0.06(+0.50%)
Dec 30, 2020 12.75 12.83 12.65 12.69 2,313,407 -0.05(-0.35%)
Dec 29, 2020 12.77 12.81 12.71 12.74 1,998,412 +0.03(+0.21%)
Dec 28, 2020 12.71 12.78 12.67 12.71 1,529,097 +0.01(+0.07%)
Dec 24, 2020 12.74 12.74 12.64 12.70 685,149 -0.05(-0.35%)
Dec 23, 2020 12.53 12.81 12.50 12.74 2,417,200 +0.40(+3.22%)
Dec 22, 2020 12.43 12.46 12.31 12.35 2,105,584 -0.11(-0.87%)
Dec 21, 2020 12.29 12.47 12.21 12.46 3,191,453 -0.23(-1.85%)
Dec 18, 2020 12.69 12.70 12.61 12.69 2,173,775 -0.05(-0.35%)
Dec 17, 2020 12.84 12.86 12.73 12.74 1,651,668 -0.09(-0.70%)
Dec 16, 2020 12.92 12.92 12.76 12.83 1,901,915 -0.08(-0.63%)
Dec 15, 2020 12.81 12.92 12.71 12.91 3,208,625 +0.33(+2.58%)
Dec 14, 2020 12.74 12.75 12.56 12.58 1,733,390 -0.02(-0.14%)
Dec 11, 2020 12.61 12.65 12.53 12.60 1,698,469 -0.18(-1.41%)
Dec 10, 2020 12.74 12.82 12.72 12.78 2,243,025 -0.25(-1.94%)
Dec 09, 2020 13.10 13.17 12.96 13.03 2,466,077 +0.01(+0.07%)
Dec 08, 2020 13.00 13.07 12.99 13.02 1,775,449 -0.04(-0.28%)
Dec 07, 2020 13.14 13.19 13.01 13.06 3,242,777 +0.03(+0.21%)
Dec 04, 2020 13.10 13.14 12.99 13.03 4,593,845 -0.05(-0.41%)
Dec 03, 2020 13.08 13.18 13.02 13.09 4,046,976 -0.04(-0.28%)
Dec 02, 2020 12.89 13.14 12.86 13.12 8,513,193 +0.04(+0.28%)
Dec 01, 2020 12.77 13.14 12.76 13.09 7,060,290 +0.33(+2.55%)
Nov 30, 2020 13.00 13.06 12.75 12.76 5,175,272 -0.37(-2.82%)
Nov 27, 2020 13.04 13.19 13.04 13.13 2,000,936 -0.06(-0.48%)
Nov 25, 2020 13.11 13.21 13.04 13.20 2,159,815 -0.13(-0.95%)
Nov 24, 2020 13.10 13.34 13.07 13.32 2,697,922 +0.51(+3.99%)
Nov 23, 2020 12.79 12.86 12.77 12.81 3,804,062 +0.12(+0.97%)
Nov 20, 2020 12.61 12.70 12.56 12.69 3,217,224 -0.04(-0.35%)
Nov 19, 2020 12.67 12.74 12.62 12.73 2,406,880 +0.19(+1.54%)
Nov 18, 2020 12.70 12.76 12.54 12.54 2,909,924 -0.22(-1.72%)
Nov 17, 2020 12.65 12.79 12.61 12.76 3,896,336 +0.21(+1.68%)
Nov 16, 2020 12.36 12.62 12.35 12.55 5,724,698 +0.52(+4.32%)
Nov 13, 2020 11.97 12.05 11.96 12.03 2,596,464 +0.18(+1.48%)
Nov 12, 2020 11.90 11.96 11.78 11.85 2,249,355 -0.16(-1.32%)
Nov 11, 2020 11.98 12.09 11.94 12.01 4,264,990 -0.03(-0.22%)
Nov 10, 2020 12.05 12.11 11.96 12.04 4,258,370 +0.13(+1.11%)
Nov 09, 2020 11.90 12.09 11.72 11.90 7,411,660 +0.41(+3.60%)
Nov 06, 2020 11.53 11.56 11.46 11.49 3,247,796 +0.06(+0.54%)
Nov 05, 2020 11.31 11.49 11.29 11.43 3,189,488 +0.37(+3.34%)
Nov 04, 2020 11.13 11.22 11.03 11.06 4,409,252 -0.14(-1.26%)
Nov 03, 2020 11.00 11.26 10.98 11.20 4,905,840 +0.70(+6.62%)
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.