Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.55 16.58 16.47 16.51 1,179,012 -0.05(-0.28%)
Dec 30, 2021 16.66 16.70 16.55 16.55 1,947,075 -0.11(-0.67%)
Dec 29, 2021 16.61 16.73 16.58 16.66 1,434,793 -0.06(-0.39%)
Dec 28, 2021 16.66 16.76 16.65 16.73 1,173,880 +0.04(+0.22%)
Dec 27, 2021 16.55 16.71 16.51 16.69 1,139,214 +0.23(+1.40%)
Dec 23, 2021 16.37 16.52 16.34 16.46 1,539,585 +0.21(+1.31%)
Dec 22, 2021 16.10 16.27 16.05 16.25 1,739,377 +0.12(+0.74%)
Dec 21, 2021 16.12 16.20 16.08 16.13 2,062,637 +0.19(+1.22%)
Dec 20, 2021 15.92 15.96 15.79 15.93 2,787,782 -0.15(-0.92%)
Dec 17, 2021 16.35 16.35 16.06 16.08 2,675,952 -0.42(-2.52%)
Dec 16, 2021 16.57 16.62 16.45 16.50 2,234,906 +0.25(+1.53%)
Dec 15, 2021 16.29 16.29 16.11 16.25 2,485,604 -0.16(-0.96%)
Dec 14, 2021 16.39 16.53 16.29 16.41 2,378,172 -0.01(-0.06%)
Dec 13, 2021 16.65 16.67 16.41 16.41 3,150,442 -0.12(-0.73%)
Dec 10, 2021 16.49 16.59 16.44 16.53 2,401,964 -0.02(-0.11%)
Dec 09, 2021 16.55 16.59 16.49 16.55 1,515,806 -0.10(-0.61%)
Dec 08, 2021 16.65 16.73 16.62 16.65 1,671,372 +0.01(+0.06%)
Dec 07, 2021 16.59 16.74 16.56 16.65 1,895,229 +0.27(+1.64%)
Dec 06, 2021 16.40 16.49 16.34 16.38 2,955,460 +0.20(+1.26%)
Dec 03, 2021 16.40 16.40 16.09 16.17 2,060,050 -0.20(-1.24%)
Dec 02, 2021 16.06 16.45 16.05 16.38 2,786,813 +0.50(+3.14%)
Dec 01, 2021 16.23 16.29 15.87 15.88 3,087,093 -0.08(-0.52%)
Nov 30, 2021 15.96 16.01 15.86 15.96 3,793,324 +0.12(+0.76%)
Nov 29, 2021 15.83 15.92 15.71 15.84 1,764,156 +0.08(+0.53%)
Nov 26, 2021 15.76 15.77 15.60 15.76 1,426,770 -0.56(-3.45%)
Nov 24, 2021 16.18 16.38 16.18 16.32 1,747,153 +0.09(+0.57%)
Nov 23, 2021 16.11 16.25 16.10 16.23 2,276,986 +0.09(+0.57%)
Nov 22, 2021 16.17 16.35 16.13 16.14 1,894,260 -0.02(-0.11%)
Nov 19, 2021 16.23 16.27 16.09 16.16 1,801,188 -0.44(-2.67%)
Nov 18, 2021 16.67 16.65 16.59 16.60 1,662,426 -0.26(-1.53%)
Nov 17, 2021 16.72 16.89 16.71 16.86 1,564,206 +0.22(+1.33%)
Nov 16, 2021 16.70 16.72 16.63 16.64 864,509 +0.00(+0.00%)
Nov 15, 2021 16.75 16.78 16.62 16.64 936,711 -0.08(-0.50%)
Nov 12, 2021 16.63 16.78 16.61 16.72 1,460,842 -0.04(-0.22%)
Nov 11, 2021 16.65 16.78 16.60 16.76 1,994,966 +0.05(+0.28%)
Nov 10, 2021 16.88 16.71 1,673,288 -0.24(-1.42%)
Nov 09, 2021 16.97 17.01 16.88 16.95 2,549,678 +0.06(+0.33%)
Nov 08, 2021 16.90 17.01 16.89 16.89 1,952,771 -0.06(-0.33%)
Nov 05, 2021 16.98 16.98 16.88 16.95 2,016,063 +0.12(+0.71%)
Nov 04, 2021 17.04 17.05 16.74 16.83 2,578,788 -0.34(-1.99%)
Nov 03, 2021 17.19 17.25 17.10 17.17 2,264,634 +0.02(+0.11%)
Nov 02, 2021 17.05 17.19 17.01 17.15 1,905,009 +0.05(+0.27%)
Nov 01, 2021 17.00 17.13 17.07 17.11 2,445,635 +0.34(+2.04%)
Oct 29, 2021 16.82 16.90 16.71 16.77 1,768,514 -0.03(-0.16%)
Oct 28, 2021 16.65 16.81 16.60 16.79 1,961,339 +0.13(+0.78%)
Oct 27, 2021 16.66 16.81 16.61 16.66 3,004,202 +0.07(+0.45%)
Oct 26, 2021 16.53 16.59 3,237,068 +0.18(+1.07%)
Oct 25, 2021 16.32 16.47 16.27 16.41 2,658,726 +0.09(+0.57%)
Oct 22, 2021 16.21 16.32 16.15 16.32 1,748,192 +0.23(+1.43%)
Oct 21, 2021 16.02 16.09 15.99 16.09 1,839,555 -0.01(-0.06%)
Oct 20, 2021 15.97 16.15 15.93 16.10 1,885,881 +0.14(+0.87%)
Oct 19, 2021 15.94 16.00 15.92 15.96 1,880,012 +0.06(+0.41%)
Oct 18, 2021 15.90 15.96 15.88 15.90 1,467,682 -0.06(-0.41%)
Oct 15, 2021 15.93 16.03 15.84 15.96 2,612,310 +0.12(+0.76%)
Oct 14, 2021 15.80 15.86 15.73 15.84 2,686,165 +0.37(+2.39%)
Oct 13, 2021 15.45 15.50 15.28 15.47 1,315,293 +0.04(+0.24%)
Oct 12, 2021 15.46 15.50 15.35 15.44 1,867,673 +0.05(+0.30%)
Oct 11, 2021 15.58 15.66 15.39 15.39 1,721,409 -0.05(-0.30%)
Oct 08, 2021 15.33 15.52 15.30 15.44 2,341,810 +0.25(+1.64%)
Oct 07, 2021 15.18 15.33 15.18 15.19 1,935,772 +0.30(+1.99%)
Oct 06, 2021 14.73 14.90 14.64 14.89 2,427,607 -0.05(-0.31%)
Oct 05, 2021 14.77 15.00 14.72 14.94 2,260,847 +0.19(+1.32%)
Oct 04, 2021 14.81 14.91 14.69 14.74 2,446,065 +0.03(+0.19%)
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.