Skip to main content

UBS Group Ag ADR (NY: UBS )

30.68 -0.67 (-2.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.62 19.82 19.57 19.73 2,759,343 -0.06(-0.30%)
Apr 27, 2023 19.55 19.81 19.46 19.79 3,891,645 +0.34(+1.75%)
Apr 26, 2023 19.73 19.79 19.40 19.45 4,520,410 +0.35(+1.84%)
Apr 25, 2023 19.91 19.96 19.09 19.10 4,875,933 -0.94(-4.67%)
Apr 24, 2023 20.09 20.20 19.86 20.03 3,737,944 +0.26(+1.33%)
Apr 21, 2023 19.70 19.83 19.63 19.77 3,291,216 -0.07(-0.34%)
Apr 20, 2023 19.87 20.04 19.66 19.84 5,940,676 -0.45(-2.21%)
Apr 19, 2023 20.16 20.33 20.12 20.29 5,924,631 -0.19(-0.90%)
Apr 18, 2023 20.54 20.63 20.40 20.47 6,435,069 -0.07(-0.33%)
Apr 17, 2023 20.27 20.60 20.11 20.54 6,600,487 -0.81(-3.79%)
Apr 14, 2023 21.41 21.58 21.19 21.35 4,796,969 +0.27(+1.29%)
Apr 13, 2023 20.86 21.08 20.79 21.08 4,817,631 +0.35(+1.69%)
Apr 12, 2023 20.74 20.89 20.56 20.73 7,244,972 +0.31(+1.53%)
Apr 11, 2023 20.12 20.50 19.95 20.41 7,492,341 +0.76(+3.86%)
Apr 10, 2023 19.40 19.71 19.32 19.66 2,245,771 -0.06(-0.29%)
Apr 06, 2023 19.80 19.92 19.67 19.71 3,845,722 -0.03(-0.14%)
Apr 05, 2023 19.91 19.94 19.58 19.74 3,533,968 -0.20(-1.00%)
Apr 04, 2023 19.84 19.97 19.69 19.94 5,230,676 +0.28(+1.45%)
Apr 03, 2023 19.59 19.92 19.58 19.66 7,209,089 -0.61(-3.00%)
Mar 31, 2023 19.84 20.26 19.84 20.26 7,220,300 +0.79(+4.05%)
Mar 30, 2023 19.71 19.85 19.36 19.47 6,408,069 +0.39(+2.04%)
Mar 29, 2023 19.18 19.24 18.94 19.09 4,787,205 +0.79(+4.31%)
Mar 28, 2023 18.24 18.45 18.18 18.30 5,236,328 -0.12(-0.67%)
Mar 27, 2023 18.15 18.52 18.03 18.42 7,607,234 +0.39(+2.16%)
Mar 24, 2023 17.69 18.16 17.35 18.03 10,264,769 -0.17(-0.94%)
Mar 23, 2023 18.85 18.94 18.00 18.20 12,405,810 -1.17(-6.03%)
Mar 22, 2023 19.41 19.68 19.10 19.37 15,412,071 -0.62(-3.09%)
Mar 21, 2023 19.10 20.20 18.96 19.99 19,590,998 +2.14(+11.97%)
Mar 20, 2023 18.11 18.76 17.67 17.85 42,782,468 +0.57(+3.30%)
Mar 17, 2023 17.47 17.60 17.21 17.28 6,687,120 -1.01(-5.50%)
Mar 16, 2023 17.44 18.29 17.30 18.29 8,586,122 +0.50(+2.83%)
Mar 15, 2023 17.23 17.78 17.08 17.78 14,242,769 -1.20(-6.30%)
Mar 14, 2023 18.96 19.11 18.76 18.98 5,737,439 +0.60(+3.25%)
Mar 13, 2023 18.51 18.69 18.31 18.38 6,743,903 -0.93(-4.82%)
Mar 10, 2023 19.86 19.89 19.14 19.31 6,897,555 -0.56(-2.82%)
Mar 09, 2023 20.29 20.44 19.82 19.87 4,965,855 -0.44(-2.15%)
Mar 08, 2023 20.41 20.48 20.22 20.31 4,322,095 -0.16(-0.79%)
Mar 07, 2023 20.89 20.93 20.39 20.47 3,658,590 -0.57(-2.71%)
Mar 06, 2023 21.08 21.17 21.00 21.04 1,810,361 +0.04(+0.18%)
Mar 03, 2023 20.65 21.04 20.57 21.00 4,902,723 +0.63(+3.08%)
Mar 02, 2023 20.21 20.39 20.15 20.38 3,052,874 -0.14(-0.69%)
Mar 01, 2023 20.61 20.69 20.47 20.52 1,851,341 -0.16(-0.78%)
Feb 28, 2023 20.81 20.84 20.67 20.68 1,615,077 +0.05(+0.23%)
Feb 27, 2023 20.67 20.75 20.56 20.63 1,126,395 +0.30(+1.49%)
Feb 24, 2023 20.24 20.36 20.21 20.33 1,119,851 -0.21(-1.02%)
Feb 23, 2023 20.51 20.60 20.39 20.54 1,003,155 +0.16(+0.79%)
Feb 22, 2023 20.44 20.52 20.31 20.38 1,068,099 -0.24(-1.15%)
Feb 21, 2023 20.60 20.78 20.56 20.61 1,115,140 -0.22(-1.05%)
Feb 17, 2023 20.70 20.86 20.67 20.83 1,061,544 +0.01(+0.05%)
Feb 16, 2023 20.74 21.04 20.74 20.82 1,911,683 -0.13(-0.63%)
Feb 15, 2023 20.73 20.96 20.70 20.96 1,364,161 -0.03(-0.14%)
Feb 14, 2023 20.77 21.09 20.75 20.98 2,222,206 +0.22(+1.05%)
Feb 13, 2023 20.54 20.78 20.52 20.77 1,511,949 +0.28(+1.34%)
Feb 10, 2023 20.49 20.53 20.39 20.49 1,466,893 -0.09(-0.46%)
Feb 09, 2023 20.89 20.90 20.52 20.59 1,705,231 +0.05(+0.23%)
Feb 08, 2023 20.57 20.65 20.50 20.54 1,439,161 -0.06(-0.28%)
Feb 07, 2023 20.33 20.64 20.28 20.59 1,655,873 +0.27(+1.31%)
Feb 06, 2023 20.27 20.36 20.14 20.33 2,044,919 -0.28(-1.34%)
Feb 03, 2023 20.41 20.74 20.41 20.60 2,128,850 +0.01(+0.05%)
Feb 02, 2023 20.70 20.75 20.46 20.59 2,866,503 -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.