Skip to main content

UBS Group Ag ADR (NY: UBS )

30.68 -0.72 (-2.29%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 16.07 16.21 16.04 16.12 1,570,622 +0.09(+0.54%)
Aug 31, 2021 16.10 16.11 16.00 16.03 1,448,677 -0.01(-0.06%)
Aug 30, 2021 16.11 16.14 16.03 16.04 1,355,930 -0.22(-1.36%)
Aug 27, 2021 16.04 16.27 16.03 16.26 993,187 +0.16(+1.02%)
Aug 26, 2021 16.25 16.29 16.07 16.10 1,263,926 -0.26(-1.59%)
Aug 25, 2021 16.28 16.43 16.23 16.36 1,686,430 +0.16(+1.01%)
Aug 24, 2021 16.10 16.25 16.10 16.20 1,363,079 +0.10(+0.60%)
Aug 23, 2021 16.09 16.17 16.07 16.10 1,622,896 +0.11(+0.66%)
Aug 20, 2021 15.92 16.03 15.90 15.99 1,711,913 +0.04(+0.24%)
Aug 19, 2021 15.93 16.00 15.86 15.96 1,992,878 -0.19(-1.19%)
Aug 18, 2021 16.20 16.34 16.14 16.15 1,764,521 -0.09(-0.53%)
Aug 17, 2021 16.26 16.38 16.11 16.24 1,858,461 -0.19(-1.17%)
Aug 16, 2021 16.35 16.43 16.25 16.43 1,326,943 -0.05(-0.29%)
Aug 13, 2021 16.44 16.55 16.37 16.48 1,713,750 +0.06(+0.35%)
Aug 12, 2021 16.41 16.46 16.32 16.42 1,149,542 -0.01(-0.06%)
Aug 11, 2021 16.40 16.45 16.36 16.43 1,522,410 +0.13(+0.83%)
Aug 10, 2021 16.21 16.32 16.18 16.29 1,599,382 +0.07(+0.42%)
Aug 09, 2021 16.26 16.29 16.18 16.23 1,715,371 -0.03(-0.18%)
Aug 06, 2021 16.20 16.27 16.18 16.25 2,034,698 +0.14(+0.90%)
Aug 05, 2021 16.05 16.14 16.04 16.11 1,955,793 +0.13(+0.84%)
Aug 04, 2021 16.01 16.07 15.96 15.98 1,963,179 -0.10(-0.60%)
Aug 03, 2021 16.06 16.11 15.88 16.07 2,155,849 +0.15(+0.97%)
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.