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 (%)
Nov 30, 2021 16.63 16.68 16.53 16.63 3,640,869 +0.13(+0.76%)
Nov 29, 2021 16.50 16.58 16.37 16.50 1,693,254 +0.09(+0.53%)
Nov 26, 2021 16.42 16.43 16.25 16.42 1,369,428 -0.59(-3.45%)
Nov 24, 2021 16.86 17.07 16.86 17.01 1,676,934 +0.10(+0.57%)
Nov 23, 2021 16.78 16.93 16.78 16.91 2,185,473 +0.10(+0.57%)
Nov 22, 2021 16.85 17.03 16.80 16.81 1,818,129 -0.02(-0.11%)
Nov 19, 2021 16.91 16.95 16.76 16.83 1,728,798 -0.46(-2.67%)
Nov 18, 2021 17.37 17.35 17.29 17.29 1,595,613 -0.27(-1.53%)
Nov 17, 2021 17.42 17.60 17.41 17.56 1,501,340 +0.23(+1.33%)
Nov 16, 2021 17.40 17.42 17.32 17.33 829,764 +0.00(+0.00%)
Nov 15, 2021 17.45 17.48 17.32 17.33 899,064 -0.09(-0.50%)
Nov 12, 2021 17.32 17.49 17.31 17.42 1,402,130 -0.04(-0.22%)
Nov 11, 2021 17.34 17.49 17.30 17.46 1,914,787 +0.05(+0.28%)
Nov 10, 2021 17.58 17.41 1,606,038 -0.25(-1.42%)
Nov 09, 2021 17.68 17.72 17.59 17.66 2,447,205 +0.06(+0.33%)
Nov 08, 2021 17.61 17.72 17.59 17.60 1,874,288 -0.06(-0.33%)
Nov 05, 2021 17.69 17.69 17.59 17.66 1,935,037 +0.13(+0.71%)
Nov 04, 2021 17.76 17.76 17.44 17.53 2,475,146 -0.36(-1.99%)
Nov 03, 2021 17.91 17.97 17.81 17.89 2,173,617 +0.02(+0.11%)
Nov 02, 2021 17.77 17.91 17.73 17.87 1,828,446 +0.05(+0.27%)
Nov 01, 2021 17.71 17.85 17.78 17.82 2,347,344 +0.36(+2.04%)
Oct 29, 2021 17.53 17.61 17.41 17.47 1,697,437 -0.03(-0.17%)
Oct 28, 2021 17.34 17.52 17.29 17.50 1,882,512 +0.13(+0.78%)
Oct 27, 2021 17.36 17.52 17.30 17.36 2,883,462 +0.08(+0.45%)
Oct 26, 2021 17.23 17.28 3,106,970 +0.18(+1.07%)
Oct 25, 2021 17.01 17.16 16.95 17.10 2,551,871 +0.10(+0.57%)
Oct 22, 2021 16.89 17.01 16.83 17.01 1,677,932 +0.24(+1.44%)
Oct 21, 2021 16.69 16.76 16.66 16.76 1,765,623 -0.01(-0.06%)
Oct 20, 2021 16.64 16.82 16.60 16.77 1,810,087 +0.14(+0.87%)
Oct 19, 2021 16.61 16.67 16.58 16.63 1,804,454 +0.07(+0.41%)
Oct 18, 2021 16.56 16.63 16.54 16.56 1,408,695 -0.07(-0.40%)
Oct 15, 2021 16.60 16.70 16.51 16.63 2,507,320 +0.13(+0.76%)
Oct 14, 2021 16.47 16.52 16.38 16.50 2,578,207 +0.38(+2.39%)
Oct 13, 2021 16.10 16.15 15.92 16.12 1,262,431 +0.04(+0.24%)
Oct 12, 2021 16.11 16.14 15.99 16.08 1,792,610 +0.05(+0.30%)
Oct 11, 2021 16.24 16.31 16.03 16.03 1,652,225 -0.05(-0.30%)
Oct 08, 2021 15.98 16.17 15.94 16.08 2,247,692 +0.26(+1.64%)
Oct 07, 2021 15.81 15.97 15.81 15.82 1,857,973 +0.31(+1.98%)
Oct 06, 2021 15.35 15.52 15.25 15.51 2,330,041 -0.05(-0.31%)
Oct 05, 2021 15.39 15.63 15.34 15.56 2,169,983 +0.20(+1.32%)
Oct 04, 2021 15.43 15.54 15.30 15.36 2,347,757 +0.03(+0.19%)
Oct 01, 2021 15.27 15.40 15.15 15.33 2,860,901 -0.01(-0.06%)
Sep 30, 2021 15.48 15.50 15.26 15.34 2,813,856 -0.19(-1.24%)
Sep 29, 2021 15.49 15.58 15.43 15.53 2,851,610 +0.17(+1.13%)
Sep 28, 2021 15.55 15.59 15.31 15.36 2,588,265 -0.17(-1.12%)
Sep 27, 2021 15.43 15.58 15.43 15.53 1,989,446 +0.26(+1.70%)
Sep 24, 2021 15.22 15.32 15.22 15.27 2,065,152 +0.08(+0.51%)
Sep 23, 2021 15.16 15.31 15.15 15.20 2,341,458 +0.17(+1.15%)
Sep 22, 2021 15.00 15.15 14.97 15.02 1,858,252 +0.33(+2.23%)
Sep 21, 2021 14.83 14.89 14.68 14.70 2,981,033 -0.12(-0.78%)
Sep 20, 2021 14.99 15.01 14.65 14.81 4,344,556 -0.96(-6.10%)
Sep 17, 2021 16.04 16.08 15.75 15.77 1,764,966 -0.34(-2.09%)
Sep 16, 2021 16.17 16.20 16.04 16.11 1,839,202 +0.03(+0.18%)
Sep 15, 2021 16.05 16.13 16.01 16.08 1,526,860 +0.13(+0.85%)
Sep 14, 2021 16.19 16.22 15.92 15.95 1,606,752 -0.15(-0.96%)
Sep 13, 2021 16.05 16.16 16.00 16.10 1,853,760 +0.18(+1.15%)
Sep 10, 2021 16.02 16.04 15.91 15.92 1,418,458 +0.03(+0.18%)
Sep 09, 2021 15.89 16.04 15.87 15.89 1,476,839 -0.08(-0.48%)
Sep 08, 2021 16.05 16.13 15.91 15.97 1,639,249 -0.13(-0.78%)
Sep 07, 2021 16.17 16.27 16.08 16.09 1,239,268 -0.01(-0.06%)
Sep 03, 2021 16.09 16.14 16.04 16.10 1,253,861 -0.01(-0.06%)
Sep 02, 2021 16.10 16.19 16.04 16.11 1,167,755 -0.01(-0.06%)
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.