Skip to main content

UBS Group Ag ADR (NY: UBS )

30.74 -0.66 (-2.10%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.13 20.34 20.08 20.25 2,688,823 -0.06(-0.30%)
Apr 27, 2023 20.06 20.33 19.98 20.31 3,792,187 +0.35(+1.75%)
Apr 26, 2023 20.25 20.30 19.91 19.96 4,404,883 +0.36(+1.84%)
Apr 25, 2023 20.43 20.48 19.59 19.60 4,751,320 -0.96(-4.67%)
Apr 24, 2023 20.62 20.73 20.39 20.56 3,642,414 +0.27(+1.33%)
Apr 21, 2023 20.22 20.35 20.14 20.29 3,207,103 -0.07(-0.34%)
Apr 20, 2023 20.39 20.57 20.18 20.36 5,788,852 -0.46(-2.21%)
Apr 19, 2023 20.69 20.86 20.65 20.82 5,773,217 -0.19(-0.90%)
Apr 18, 2023 21.08 21.17 20.94 21.01 6,270,609 -0.07(-0.33%)
Apr 17, 2023 20.80 21.14 20.64 21.08 6,431,800 -0.83(-3.79%)
Apr 14, 2023 21.97 22.15 21.75 21.91 4,674,374 +0.28(+1.29%)
Apr 13, 2023 21.41 21.63 21.34 21.63 4,694,508 +0.36(+1.69%)
Apr 12, 2023 21.28 21.44 21.09 21.27 7,059,814 +0.29(+1.40%)
Apr 11, 2023 20.67 21.06 20.50 20.98 7,291,658 +0.78(+3.86%)
Apr 10, 2023 19.93 20.25 19.85 20.20 2,185,618 -0.06(-0.29%)
Apr 06, 2023 20.34 20.47 20.21 20.25 3,742,714 -0.03(-0.14%)
Apr 05, 2023 20.46 20.49 20.12 20.28 3,439,310 -0.20(-1.00%)
Apr 04, 2023 20.38 20.52 20.23 20.49 5,090,572 +0.29(+1.45%)
Apr 03, 2023 20.13 20.47 20.12 20.20 7,015,993 -0.62(-3.00%)
Mar 31, 2023 20.39 20.82 20.39 20.82 7,026,904 +0.81(+4.05%)
Mar 30, 2023 20.25 20.40 19.89 20.01 6,236,429 +0.40(+2.04%)
Mar 29, 2023 19.71 19.76 19.46 19.61 4,658,979 +0.81(+4.31%)
Mar 28, 2023 18.74 18.96 18.68 18.80 5,096,072 -0.13(-0.67%)
Mar 27, 2023 18.64 19.03 18.53 18.93 7,403,473 +0.40(+2.16%)
Mar 24, 2023 18.18 18.66 17.83 18.53 9,989,826 -0.18(-0.94%)
Mar 23, 2023 19.37 19.46 18.50 18.70 12,073,519 -1.20(-6.03%)
Mar 22, 2023 19.94 20.23 19.63 19.90 14,999,258 -0.63(-3.09%)
Mar 21, 2023 19.63 20.75 19.48 20.54 19,066,252 +2.20(+11.97%)
Mar 20, 2023 18.61 19.28 18.16 18.34 41,636,536 +0.59(+3.30%)
Mar 17, 2023 17.95 18.09 17.69 17.76 6,508,005 -1.03(-5.50%)
Mar 16, 2023 17.92 18.79 17.78 18.79 8,356,142 +0.52(+2.83%)
Mar 15, 2023 17.71 18.27 17.55 18.27 13,861,275 -1.23(-6.30%)
Mar 14, 2023 19.48 19.63 19.27 19.50 5,583,761 +0.61(+3.25%)
Mar 13, 2023 19.02 19.20 18.82 18.89 6,563,267 -0.96(-4.82%)
Mar 10, 2023 20.41 20.44 19.67 19.84 6,712,803 -0.58(-2.82%)
Mar 09, 2023 20.85 21.01 20.36 20.42 4,832,844 -0.45(-2.15%)
Mar 08, 2023 20.97 21.04 20.78 20.87 4,206,328 -0.17(-0.79%)
Mar 07, 2023 21.46 21.50 20.95 21.04 3,560,595 -0.59(-2.71%)
Mar 06, 2023 21.66 21.75 21.58 21.62 1,761,870 +0.04(+0.18%)
Mar 03, 2023 21.22 21.62 21.13 21.58 4,771,403 +0.64(+3.08%)
Mar 02, 2023 20.76 20.95 20.71 20.94 2,971,103 -0.15(-0.69%)
Mar 01, 2023 21.18 21.26 21.04 21.08 1,801,753 -0.17(-0.78%)
Feb 28, 2023 21.39 21.42 21.23 21.25 1,571,817 +0.05(+0.23%)
Feb 27, 2023 21.24 21.32 21.13 21.20 1,096,224 +0.31(+1.49%)
Feb 24, 2023 20.80 20.92 20.76 20.89 1,089,855 -0.21(-1.02%)
Feb 23, 2023 21.07 21.17 20.95 21.10 976,286 +0.17(+0.79%)
Feb 22, 2023 21.01 21.08 20.86 20.94 1,039,490 -0.24(-1.15%)
Feb 21, 2023 21.17 21.35 21.13 21.18 1,085,271 -0.22(-1.05%)
Feb 17, 2023 21.27 21.43 21.23 21.41 1,033,110 +0.01(+0.05%)
Feb 16, 2023 21.31 21.62 21.31 21.40 1,860,478 -0.14(-0.63%)
Feb 15, 2023 21.30 21.53 21.27 21.53 1,327,622 -0.03(-0.14%)
Feb 14, 2023 21.34 21.67 21.32 21.56 2,162,684 +0.22(+1.05%)
Feb 13, 2023 21.10 21.35 21.08 21.34 1,471,452 +0.28(+1.34%)
Feb 10, 2023 21.05 21.09 20.95 21.05 1,427,602 -0.10(-0.46%)
Feb 09, 2023 21.46 21.47 21.08 21.15 1,659,556 +0.05(+0.23%)
Feb 08, 2023 21.13 21.22 21.06 21.10 1,400,613 -0.06(-0.28%)
Feb 07, 2023 20.89 21.21 20.84 21.16 1,611,521 +0.27(+1.31%)
Feb 06, 2023 20.83 20.92 20.70 20.89 1,990,146 -0.28(-1.34%)
Feb 03, 2023 20.98 21.31 20.97 21.17 2,071,829 +0.01(+0.05%)
Feb 02, 2023 21.27 21.32 21.02 21.16 2,789,724 -0.01(-0.05%)
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.