Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.11 15.17 15.03 15.12 3,243,656 +0.13(+0.86%)
May 27, 2021 14.89 15.00 14.87 14.99 3,399,048 +0.28(+1.88%)
May 26, 2021 14.59 14.74 14.52 14.71 2,183,276 -0.06(-0.38%)
May 25, 2021 14.94 15.00 14.76 14.77 2,561,463 +0.01(+0.06%)
May 24, 2021 14.69 14.79 14.62 14.76 1,763,803 +0.10(+0.69%)
May 21, 2021 14.63 14.70 14.59 14.66 2,044,282 +0.11(+0.76%)
May 20, 2021 14.47 14.59 14.38 14.55 3,080,496 +0.21(+1.48%)
May 19, 2021 14.23 14.39 14.11 14.34 3,191,473 -0.01(-0.06%)
May 18, 2021 14.46 14.50 14.35 14.35 1,551,364 -0.05(-0.32%)
May 17, 2021 14.35 14.41 14.29 14.39 2,058,385 +0.08(+0.58%)
May 14, 2021 14.21 14.34 14.20 14.31 1,930,068 +0.20(+1.44%)
May 13, 2021 13.82 14.17 13.80 14.11 2,403,067 +0.29(+2.07%)
May 12, 2021 14.04 14.11 13.80 13.82 2,588,628 -0.14(-0.99%)
May 11, 2021 13.98 14.08 13.85 13.96 3,978,552 -0.30(-2.07%)
May 10, 2021 14.35 14.45 14.24 14.25 4,167,638 -0.34(-2.34%)
May 07, 2021 14.35 14.59 14.34 14.59 3,176,334 +0.13(+0.89%)
May 06, 2021 14.32 14.47 14.21 14.47 3,950,479 +0.28(+1.95%)
May 05, 2021 14.14 14.22 13.98 14.19 3,070,153 +0.33(+2.40%)
May 04, 2021 13.99 14.10 13.77 13.86 3,214,689 -0.33(-2.34%)
May 03, 2021 14.23 14.29 14.18 14.19 2,578,134 +0.06(+0.46%)
Apr 30, 2021 14.29 14.29 14.08 14.12 2,772,288 -0.28(-1.92%)
Apr 29, 2021 14.37 14.44 14.27 14.40 2,747,527 +0.04(+0.26%)
Apr 28, 2021 14.21 14.36 14.18 14.36 3,190,760 +0.30(+2.17%)
Apr 27, 2021 13.95 14.10 13.86 14.06 4,445,666 -0.15(-1.04%)
Apr 26, 2021 14.23 14.34 14.19 14.21 3,317,967 +0.05(+0.33%)
Apr 23, 2021 13.98 14.23 13.93 14.16 2,508,570 +0.13(+0.92%)
Apr 22, 2021 14.08 14.13 13.96 14.03 4,574,416 -0.25(-1.75%)
Apr 21, 2021 14.04 14.28 13.99 14.28 4,363,851 -0.10(-0.71%)
Apr 20, 2021 14.59 14.59 14.29 14.38 2,544,936 -0.34(-2.32%)
Apr 19, 2021 14.81 14.86 14.71 14.72 3,303,776 -0.16(-1.06%)
Apr 16, 2021 14.74 14.93 14.72 14.88 2,362,962 +0.23(+1.58%)
Apr 15, 2021 14.70 14.70 14.55 14.65 2,617,627 +0.06(+0.44%)
Apr 14, 2021 14.50 14.70 14.48 14.59 1,567,168 +0.14(+0.96%)
Apr 13, 2021 14.47 14.47 14.34 14.45 2,315,071 -0.15(-1.01%)
Apr 12, 2021 14.52 14.62 14.50 14.59 2,452,167 -0.03(-0.19%)
Apr 09, 2021 14.51 14.62 14.50 14.62 1,439,101 +0.01(+0.06%)
Apr 08, 2021 14.48 14.65 14.41 14.61 1,946,202 -0.03(-0.19%)
Apr 07, 2021 14.54 14.64 14.49 14.64 2,862,343 -0.01(-0.06%)
Apr 06, 2021 14.54 14.66 14.52 14.65 3,591,418 +0.20(+1.37%)
Apr 05, 2021 14.43 14.53 14.41 14.45 1,929,484 +0.14(+1.01%)
Apr 01, 2021 14.20 14.35 14.16 14.31 3,800,782 +0.29(+2.06%)
Mar 31, 2021 14.06 14.12 13.99 14.02 3,097,727 -0.06(-0.45%)
Mar 30, 2021 14.02 14.12 14.00 14.08 2,748,636 +0.01(+0.06%)
Mar 29, 2021 14.00 14.14 13.93 14.07 3,926,408 -0.41(-2.81%)
Mar 26, 2021 14.51 14.61 14.43 14.48 4,020,597 -0.02(-0.12%)
Mar 25, 2021 14.29 14.54 14.19 14.50 3,298,507 +0.25(+1.77%)
Mar 24, 2021 14.22 14.42 14.21 14.24 2,523,018 +0.06(+0.45%)
Mar 23, 2021 14.38 14.42 14.15 14.18 3,725,174 -0.35(-2.42%)
Mar 22, 2021 14.41 14.56 14.33 14.53 5,127,522 +0.06(+0.44%)
Mar 19, 2021 14.35 14.49 14.22 14.47 5,432,443 +0.01(+0.06%)
Mar 18, 2021 14.47 14.72 14.41 14.46 5,061,006 +0.24(+1.71%)
Mar 17, 2021 14.00 14.23 13.97 14.22 3,235,515 +0.22(+1.55%)
Mar 16, 2021 14.07 14.08 13.88 14.00 2,524,000 +0.10(+0.71%)
Mar 15, 2021 13.87 13.91 13.70 13.90 3,180,288 -0.05(-0.32%)
Mar 12, 2021 13.98 14.10 13.92 13.94 2,799,760 +0.02(+0.13%)
Mar 11, 2021 13.90 13.98 13.84 13.93 4,356,286 -0.21(-1.47%)
Mar 10, 2021 14.13 14.20 13.98 14.13 2,523,419 +0.06(+0.45%)
Mar 09, 2021 14.04 14.19 13.93 14.07 5,593,132 -0.08(-0.57%)
Mar 08, 2021 14.23 14.30 14.14 14.15 4,591,042 +0.05(+0.32%)
Mar 05, 2021 14.11 14.14 13.85 14.11 4,305,227 +0.21(+1.49%)
Mar 04, 2021 14.12 14.19 13.72 13.90 5,348,375 -0.35(-2.47%)
Mar 03, 2021 14.18 14.41 14.16 14.25 4,479,321 -0.17(-1.19%)
Mar 02, 2021 14.38 14.47 14.34 14.42 3,483,250 +0.15(+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.