Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.20 15.50 15.14 15.42 3,375,577 +0.39(+2.59%)
Jul 28, 2022 14.79 15.08 14.70 15.03 4,439,247 +0.47(+3.26%)
Jul 27, 2022 14.44 14.58 14.30 14.56 3,734,028 +0.42(+2.96%)
Jul 26, 2022 14.67 14.68 14.03 14.14 10,014,770 -1.79(-11.26%)
Jul 25, 2022 15.88 16.02 15.80 15.93 2,696,179 +0.25(+1.57%)
Jul 22, 2022 15.80 15.84 15.54 15.69 1,847,634 -0.12(-0.78%)
Jul 21, 2022 15.52 15.82 15.50 15.81 2,383,589 +0.44(+2.84%)
Jul 20, 2022 15.43 15.54 15.30 15.37 2,831,305 -0.20(-1.28%)
Jul 19, 2022 15.40 15.63 15.33 15.57 3,141,097 +0.47(+3.14%)
Jul 18, 2022 15.30 15.40 15.03 15.10 4,442,856 +0.19(+1.27%)
Jul 15, 2022 14.60 14.94 14.54 14.91 3,014,689 +0.43(+2.95%)
Jul 14, 2022 14.48 14.54 14.32 14.48 3,430,264 -0.43(-2.87%)
Jul 13, 2022 14.93 14.98 14.65 14.91 2,755,740 -0.21(-1.38%)
Jul 12, 2022 14.90 15.34 14.87 15.12 2,795,223 +0.19(+1.27%)
Jul 11, 2022 15.00 15.06 14.89 14.93 2,880,627 -0.22(-1.44%)
Jul 08, 2022 15.18 15.22 14.98 15.14 3,342,625 +0.19(+1.27%)
Jul 07, 2022 14.88 15.02 14.87 14.95 3,174,628 +0.21(+1.42%)
Jul 06, 2022 14.59 14.83 14.57 14.75 5,107,687 -0.21(-1.40%)
Jul 05, 2022 14.65 14.96 14.51 14.95 3,885,783 -0.36(-2.36%)
Jul 01, 2022 15.11 15.33 14.97 15.32 3,805,892 -0.09(-0.55%)
Jun 30, 2022 15.17 15.48 15.05 15.40 3,792,387 -0.14(-0.92%)
Jun 29, 2022 15.72 15.72 15.52 15.54 2,251,830 -0.17(-1.09%)
Jun 28, 2022 16.03 16.14 15.69 15.71 2,355,472 -0.27(-1.66%)
Jun 27, 2022 16.04 16.08 15.82 15.98 2,985,676 +0.01(+0.06%)
Jun 24, 2022 15.69 16.01 15.64 15.97 4,773,461 +0.99(+6.59%)
Jun 23, 2022 15.19 15.20 14.74 14.98 2,911,318 -0.31(-2.05%)
Jun 22, 2022 15.11 15.43 15.09 15.30 3,373,426 +0.18(+1.19%)
Jun 21, 2022 15.22 15.29 15.07 15.12 3,365,613 +0.20(+1.34%)
Jun 17, 2022 14.99 15.09 14.73 14.92 4,332,204 +0.12(+0.83%)
Jun 16, 2022 15.05 15.10 14.74 14.79 8,171,004 -0.63(-4.06%)
Jun 15, 2022 15.47 15.60 15.16 15.42 7,485,101 +0.27(+1.75%)
Jun 14, 2022 15.34 15.45 15.04 15.15 5,848,313 -0.09(-0.56%)
Jun 13, 2022 15.41 15.51 15.18 15.24 7,313,188 -0.77(-4.80%)
Jun 10, 2022 16.09 16.12 15.88 16.01 5,443,797 -0.43(-2.60%)
Jun 09, 2022 16.98 17.00 16.44 16.44 4,935,760 -0.55(-3.24%)
Jun 08, 2022 17.17 17.37 16.97 16.99 6,084,156 -0.92(-5.14%)
Jun 07, 2022 17.74 17.92 17.68 17.91 2,668,205 -0.08(-0.42%)
Jun 06, 2022 18.03 18.24 17.95 17.98 2,157,136 +0.14(+0.80%)
Jun 03, 2022 18.00 18.03 17.77 17.84 1,979,926 -0.28(-1.57%)
Jun 02, 2022 17.96 18.15 17.80 18.13 3,139,371 +0.31(+1.76%)
Jun 01, 2022 17.92 17.95 17.68 17.81 6,447,949 -0.10(-0.58%)
May 31, 2022 17.90 18.01 17.85 17.92 3,370,863 -0.09(-0.53%)
May 27, 2022 17.78 18.03 17.76 18.01 5,203,474 +0.06(+0.32%)
May 26, 2022 17.70 18.04 17.70 17.96 2,570,253 +0.35(+2.00%)
May 25, 2022 17.48 17.72 17.43 17.60 3,380,049 -0.23(-1.28%)
May 24, 2022 17.67 17.89 17.53 17.83 3,920,429 +0.33(+1.90%)
May 23, 2022 17.29 17.59 17.27 17.50 3,025,093 +0.58(+3.42%)
May 20, 2022 16.98 17.01 16.53 16.92 3,610,036 +0.12(+0.74%)
May 19, 2022 16.54 16.89 16.52 16.80 4,418,786 +0.33(+2.02%)
May 18, 2022 16.54 16.67 16.38 16.46 3,085,349 -0.23(-1.37%)
May 17, 2022 16.64 16.75 16.58 16.69 2,846,146 +0.44(+2.69%)
May 16, 2022 16.32 16.36 16.09 16.26 4,298,457 -0.18(-1.10%)
May 13, 2022 16.23 16.51 16.20 16.44 4,000,092 +0.58(+3.65%)
May 12, 2022 15.79 16.07 15.59 15.86 5,167,890 +0.03(+0.18%)
May 11, 2022 16.05 16.35 15.82 15.83 4,538,527 -0.22(-1.36%)
May 10, 2022 16.17 16.20 15.76 16.05 5,192,426 +0.42(+2.67%)
May 09, 2022 16.05 16.07 15.55 15.63 6,922,070 -0.65(-3.97%)
May 06, 2022 16.26 16.42 16.09 16.27 5,257,131 -0.05(-0.29%)
May 05, 2022 16.71 16.75 16.10 16.32 5,543,447 -0.65(-3.80%)
May 04, 2022 16.41 16.97 16.33 16.97 6,162,702 +0.50(+3.06%)
May 03, 2022 16.42 16.54 16.35 16.46 3,712,541 +0.43(+2.66%)
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.