Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.18 14.30 14.15 14.16 2,603,953 +0.12(+0.85%)
Jun 28, 2018 14.03 14.09 13.93 14.04 1,504,749 +0.06(+0.40%)
Jun 27, 2018 14.08 14.22 13.98 13.99 2,146,677 -0.17(-1.17%)
Jun 26, 2018 14.12 14.17 13.99 14.15 2,490,420 +0.08(+0.59%)
Jun 25, 2018 14.13 14.17 14.00 14.07 2,126,873 -0.32(-2.25%)
Jun 22, 2018 14.34 14.44 14.31 14.39 1,992,818 +0.37(+2.63%)
Jun 21, 2018 14.07 14.09 13.98 14.02 1,317,442 -0.11(-0.78%)
Jun 20, 2018 14.24 14.24 14.11 14.13 2,161,603 +0.14(+0.99%)
Jun 19, 2018 13.90 14.02 13.87 14.00 2,577,935 -0.11(-0.79%)
Jun 18, 2018 14.10 14.12 14.01 14.11 2,015,542 -0.25(-1.74%)
Jun 15, 2018 14.40 14.59 14.36 2,261,868 -0.23(-1.58%)
Jun 14, 2018 14.60 14.68 14.59 14.59 1,863,087 -0.03(-0.19%)
Jun 13, 2018 14.65 14.71 14.60 14.61 1,386,060 -0.05(-0.32%)
Jun 12, 2018 14.75 14.78 14.63 14.66 2,084,672 -0.03(-0.19%)
Jun 11, 2018 14.62 14.78 14.60 14.69 2,623,976 +0.42(+2.98%)
Jun 08, 2018 14.27 14.28 14.19 14.26 1,641,062 -0.09(-0.64%)
Jun 07, 2018 14.36 14.41 14.25 14.36 1,917,855 +0.06(+0.45%)
Jun 06, 2018 14.32 14.29 1,947,266 +0.18(+1.31%)
Jun 05, 2018 14.24 14.25 14.06 14.11 2,820,950 -0.33(-2.30%)
Jun 04, 2018 14.52 14.53 14.41 14.44 1,701,748 +0.02(+0.13%)
Jun 01, 2018 14.28 14.48 14.28 14.42 3,994,210 +0.37(+2.63%)
May 31, 2018 14.05 14.10 13.88 14.05 5,598,752 -0.16(-1.10%)
May 30, 2018 14.15 14.27 14.13 14.21 2,436,085 +0.17(+1.18%)
May 29, 2018 14.30 14.41 13.98 14.04 4,492,047 -0.62(-4.22%)
May 25, 2018 14.66 14.66 14.66 0 -0.08(-0.56%)
May 24, 2018 14.81 14.81 14.68 14.74 1,967,565 -0.17(-1.11%)
May 23, 2018 14.98 15.02 14.81 14.91 2,009,913 -0.18(-1.16%)
May 22, 2018 15.16 15.19 15.08 15.08 2,055,220 +0.29(+1.93%)
May 21, 2018 14.79 14.85 14.75 14.80 1,360,480 +0.06(+0.38%)
May 18, 2018 14.83 14.84 14.72 14.74 1,475,777 -0.09(-0.62%)
May 17, 2018 14.81 14.92 14.79 14.84 1,741,523 -0.01(-0.06%)
May 16, 2018 14.82 14.88 14.80 14.84 2,084,839 -0.11(-0.74%)
May 15, 2018 14.92 15.04 14.89 14.96 1,111,689 -0.06(-0.43%)
May 14, 2018 15.07 15.10 15.01 15.02 1,442,816 -0.06(-0.43%)
May 11, 2018 15.12 15.16 15.08 15.08 1,240,036 +0.07(+0.49%)
May 10, 2018 14.96 15.07 14.94 15.01 1,635,791 +0.04(+0.25%)
May 09, 2018 14.83 15.03 14.82 14.97 3,224,042 +0.22(+1.50%)
May 08, 2018 14.80 14.84 14.73 14.75 2,417,033 +0.00(+0.00%)
May 07, 2018 14.72 14.80 14.71 14.75 1,816,602 -0.57(-3.74%)
May 04, 2018 15.18 15.36 15.16 15.32 2,289,259 +0.07(+0.48%)
May 03, 2018 15.26 15.31 15.07 15.25 2,300,859 +0.00(+0.00%)
May 02, 2018 15.39 15.40 15.22 15.25 1,806,787 -0.15(-0.96%)
May 01, 2018 15.49 15.49 15.32 15.40 2,373,806 -0.11(-0.71%)
Apr 30, 2018 15.54 15.64 15.51 15.51 1,610,839 -0.02(-0.12%)
Apr 27, 2018 15.46 15.56 15.39 15.53 1,404,379 -0.08(-0.53%)
Apr 26, 2018 15.64 15.67 15.58 15.61 2,242,527 +0.13(+0.84%)
Apr 25, 2018 15.46 15.53 15.39 15.48 2,845,094 -0.10(-0.65%)
Apr 24, 2018 15.75 15.78 15.54 15.58 2,249,287 -0.23(-1.46%)
Apr 23, 2018 15.80 15.92 15.71 15.81 4,038,733 -0.48(-2.95%)
Apr 20, 2018 16.32 16.36 16.25 16.29 1,854,605 +0.00(+0.00%)
Apr 19, 2018 16.18 16.35 16.17 16.29 1,632,264 +0.19(+1.20%)
Apr 18, 2018 16.25 16.27 16.08 16.10 2,279,501 -0.06(-0.40%)
Apr 17, 2018 16.18 16.26 16.14 16.16 1,594,644 -0.01(-0.06%)
Apr 16, 2018 16.22 16.25 16.15 16.17 1,916,602 +0.06(+0.40%)
Apr 13, 2018 16.38 16.39 16.05 16.11 1,639,038 -0.07(-0.46%)
Apr 12, 2018 16.09 16.24 16.06 16.18 1,612,462 +0.19(+1.21%)
Apr 11, 2018 16.09 16.10 15.96 15.99 1,519,548 -0.11(-0.69%)
Apr 10, 2018 16.12 16.19 16.07 16.10 2,849,362 +0.19(+1.22%)
Apr 09, 2018 15.95 16.13 15.89 15.91 2,115,322 +0.13(+0.82%)
Apr 06, 2018 15.94 16.02 15.71 15.78 2,577,418 -0.20(-1.27%)
Apr 05, 2018 15.87 16.03 15.84 15.98 2,955,490 +0.21(+1.35%)
Apr 04, 2018 15.58 15.79 15.54 15.77 4,570,705 -0.18(-1.16%)
Apr 03, 2018 15.96 15.98 15.83 15.95 2,477,311 -0.08(-0.52%)
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.