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 (%)
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%)
May 03, 2021 14.83 14.89 14.77 14.78 2,474,519 +0.07(+0.46%)
Apr 30, 2021 14.89 14.89 14.67 14.71 2,660,869 -0.29(-1.92%)
Apr 29, 2021 14.97 15.05 14.86 15.00 2,637,103 +0.04(+0.26%)
Apr 28, 2021 14.80 14.97 14.77 14.97 3,062,522 +0.32(+2.17%)
Apr 27, 2021 14.53 14.69 14.45 14.65 4,266,993 -0.15(-1.04%)
Apr 26, 2021 14.83 14.94 14.78 14.80 3,184,617 +0.05(+0.33%)
Apr 23, 2021 14.56 14.82 14.51 14.75 2,407,749 +0.13(+0.92%)
Apr 22, 2021 14.67 14.72 14.54 14.62 4,390,569 -0.26(-1.75%)
Apr 21, 2021 14.63 14.88 14.58 14.88 4,188,466 -0.11(-0.71%)
Apr 20, 2021 15.20 15.20 14.89 14.98 2,442,654 -0.36(-2.32%)
Apr 19, 2021 15.43 15.48 15.32 15.34 3,170,996 -0.16(-1.06%)
Apr 16, 2021 15.36 15.55 15.34 15.50 2,267,994 +0.24(+1.58%)
Apr 15, 2021 15.31 15.31 15.16 15.26 2,512,424 +0.07(+0.44%)
Apr 14, 2021 15.11 15.31 15.09 15.20 1,504,183 +0.14(+0.96%)
Apr 13, 2021 15.08 15.08 14.94 15.05 2,222,028 -0.33(-2.16%)
Apr 12, 2021 15.31 15.41 15.28 15.38 2,326,375 -0.03(-0.19%)
Apr 09, 2021 15.30 15.41 15.29 15.41 1,365,277 +0.01(+0.06%)
Apr 08, 2021 15.26 15.44 15.18 15.40 1,846,365 -0.03(-0.18%)
Apr 07, 2021 15.33 15.43 15.27 15.43 2,715,509 -0.01(-0.06%)
Apr 06, 2021 15.33 15.45 15.31 15.44 3,407,184 +0.21(+1.37%)
Apr 05, 2021 15.21 15.32 15.18 15.23 1,830,505 +0.15(+1.01%)
Apr 01, 2021 14.97 15.12 14.93 15.08 3,605,808 +0.30(+2.06%)
Mar 31, 2021 14.82 14.88 14.75 14.78 2,938,818 -0.07(-0.45%)
Mar 30, 2021 14.78 14.88 14.76 14.84 2,607,635 +0.01(+0.06%)
Mar 29, 2021 14.76 14.90 14.68 14.83 3,724,989 -0.43(-2.81%)
Mar 26, 2021 15.30 15.40 15.21 15.26 3,814,347 -0.02(-0.12%)
Mar 25, 2021 15.06 15.33 14.96 15.28 3,129,299 +0.27(+1.77%)
Mar 24, 2021 14.98 15.20 14.98 15.01 2,393,591 +0.07(+0.45%)
Mar 23, 2021 15.16 15.20 14.92 14.95 3,534,079 -0.37(-2.42%)
Mar 22, 2021 15.18 15.35 15.10 15.32 4,864,488 +0.07(+0.44%)
Mar 19, 2021 15.13 15.27 14.98 15.25 5,153,767 +0.01(+0.06%)
Mar 18, 2021 15.25 15.51 15.19 15.24 4,801,384 +0.26(+1.71%)
Mar 17, 2021 14.76 15.00 14.73 14.98 3,069,538 +0.23(+1.55%)
Mar 16, 2021 14.83 14.84 14.63 14.76 2,394,522 +0.10(+0.71%)
Mar 15, 2021 14.62 14.67 14.44 14.65 3,017,144 -0.05(-0.32%)
Mar 12, 2021 14.74 14.87 14.67 14.70 2,656,137 +0.02(+0.13%)
Mar 11, 2021 14.65 14.74 14.58 14.68 4,132,815 -0.22(-1.47%)
Mar 10, 2021 14.90 14.97 14.74 14.90 2,393,972 +0.07(+0.45%)
Mar 09, 2021 14.79 14.96 14.68 14.83 5,306,213 -0.09(-0.57%)
Mar 08, 2021 15.00 15.07 14.91 14.92 4,355,528 +0.05(+0.32%)
Mar 05, 2021 14.87 14.91 14.60 14.87 4,084,375 +0.22(+1.49%)
Mar 04, 2021 14.88 14.96 14.46 14.65 5,074,012 -0.37(-2.47%)
Mar 03, 2021 14.95 15.19 14.93 15.02 4,249,539 -0.18(-1.19%)
Mar 02, 2021 15.16 15.25 15.12 15.20 3,304,565 +0.16(+1.08%)
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.