Skip to main content

Universal Music Group NV (OP: UMGNF )

23.19 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:56 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 23.80 23.80 23.00 23.20 168,003 -0.50(-2.11%)
Nov 20, 2024 23.68 23.73 23.34 23.70 3,761 -0.13(-0.55%)
Nov 19, 2024 23.96 24.04 23.50 23.83 131,971 -0.13(-0.55%)
Nov 18, 2024 23.83 24.43 23.80 23.96 8,495 -0.42(-1.73%)
Nov 15, 2024 24.31 25.01 24.16 24.39 21,820 -0.55(-2.21%)
Nov 14, 2024 24.34 24.93 24.34 24.93 4,230 +0.08(+0.34%)
Nov 13, 2024 24.14 24.85 24.14 24.85 24,373 +0.45(+1.84%)
Nov 12, 2024 24.52 24.52 24.24 24.40 13,291 -0.57(-2.27%)
Nov 11, 2024 25.44 25.44 24.87 24.97 5,794 -0.84(-3.25%)
Nov 08, 2024 25.55 26.57 25.24 25.80 7,895 +1.18(+4.77%)
Nov 07, 2024 24.47 25.90 24.47 24.63 6,191 -0.07(-0.28%)
Nov 06, 2024 24.87 24.87 24.40 24.70 7,674 -0.59(-2.32%)
Nov 05, 2024 24.81 25.85 24.81 25.29 21,344 +0.24(+0.95%)
Nov 04, 2024 24.92 25.48 24.92 25.05 3,487 -0.63(-2.45%)
Nov 01, 2024 25.60 25.87 25.53 25.68 8,333 +0.52(+2.06%)
Oct 31, 2024 24.90 26.10 24.60 25.16 28,121 +0.04(+0.16%)
Oct 30, 2024 25.36 25.72 24.88 25.12 7,154 -0.38(-1.49%)
Oct 29, 2024 25.75 25.75 25.14 25.50 9,220 -0.20(-0.78%)
Oct 28, 2024 25.57 26.33 25.49 25.70 5,961 +0.53(+2.11%)
Oct 25, 2024 25.40 26.24 25.17 25.17 15,333 -0.23(-0.91%)
Oct 24, 2024 25.38 25.40 24.91 25.40 5,782 +0.00(+0.02%)
Oct 23, 2024 25.57 25.81 25.40 25.40 12,070 -0.25(-0.99%)
Oct 22, 2024 25.85 26.08 25.35 25.65 11,897 -0.75(-2.84%)
Oct 21, 2024 25.84 26.40 25.84 26.40 2,709 +0.28(+1.07%)
Oct 18, 2024 26.14 26.36 26.00 26.12 4,091 +0.12(+0.46%)
Oct 17, 2024 26.50 26.50 25.56 26.00 8,694 -0.04(-0.13%)
Oct 16, 2024 25.95 26.37 25.61 26.04 5,660 -0.25(-0.94%)
Oct 15, 2024 26.89 26.89 25.76 26.28 8,249 +0.15(+0.58%)
Oct 14, 2024 26.19 26.20 25.50 26.13 2,334 +0.48(+1.87%)
Oct 11, 2024 26.01 26.24 25.65 25.65 28,782 -0.37(-1.42%)
Oct 10, 2024 25.48 26.02 25.48 26.02 3,928 -0.56(-2.09%)
Oct 09, 2024 26.18 26.58 25.87 26.58 125,143 +0.61(+2.33%)
Oct 08, 2024 26.15 26.37 25.82 25.97 44,445 +0.39(+1.54%)
Oct 07, 2024 25.79 25.79 25.37 25.57 37,903 -0.37(-1.41%)
Oct 04, 2024 25.94 25.94 25.94 25.94 50,836 +0.20(+0.76%)
Oct 03, 2024 25.89 25.89 25.74 25.74 10,546 -0.21(-0.80%)
Oct 02, 2024 26.05 26.21 25.74 25.95 6,432 +0.05(+0.20%)
Oct 01, 2024 26.07 26.07 25.69 25.90 8,921 -1.43(-5.23%)
Sep 30, 2024 26.30 27.33 25.73 27.33 5,339 +0.80(+3.02%)
Sep 27, 2024 26.65 26.65 26.53 26.53 4,932 -0.11(-0.43%)
Sep 26, 2024 25.87 26.64 25.87 26.64 170,701 +0.54(+2.09%)
Sep 25, 2024 26.17 26.18 25.61 26.10 170,264 +0.05(+0.17%)
Sep 24, 2024 25.90 26.59 25.39 26.05 285,904 +1.05(+4.22%)
Sep 23, 2024 25.29 25.70 25.00 25.00 32,084 -0.32(-1.26%)
Sep 20, 2024 25.46 25.78 25.12 25.32 185,460 -0.65(-2.49%)
Sep 19, 2024 26.08 26.08 25.62 25.96 133,725 -0.37(-1.42%)
Sep 18, 2024 25.50 26.34 25.15 26.34 2,558 +1.03(+4.07%)
Sep 17, 2024 26.00 26.00 25.29 25.31 7,196 -0.70(-2.69%)
Sep 16, 2024 26.01 26.01 26.01 26.01 4,247 -0.14(-0.53%)
Sep 12, 2024 26.15 363 +0.15(+0.57%)
Sep 11, 2024 25.50 26.15 25.50 26.00 11,316 +0.68(+2.68%)
Sep 10, 2024 25.75 25.79 25.15 25.32 15,907 -0.46(-1.79%)
Sep 09, 2024 25.93 25.93 25.61 25.78 8,172 +0.39(+1.53%)
Sep 06, 2024 25.50 25.50 25.39 25.39 825 -0.51(-1.99%)
Sep 05, 2024 25.68 25.91 25.68 25.91 2,932 -0.61(-2.30%)
Sep 04, 2024 25.68 26.52 25.68 26.52 4,141 +0.52(+2.00%)
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.