Skip to main content

UBS Group Ag ADR (NY: UBS )

30.68 -0.71 (-2.28%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.97 14.97 14.75 14.77 3,258,103 -0.27(-1.77%)
Feb 25, 2021 15.31 15.41 14.98 15.03 3,178,247 -0.15(-1.00%)
Feb 24, 2021 14.99 15.23 14.97 15.18 2,014,724 +0.33(+2.24%)
Feb 23, 2021 14.84 14.93 14.65 14.85 2,547,800 -0.11(-0.76%)
Feb 22, 2021 14.78 15.08 14.75 14.97 2,164,980 +0.20(+1.35%)
Feb 19, 2021 14.81 14.87 14.75 14.77 1,879,897 +0.14(+0.98%)
Feb 18, 2021 14.73 14.77 14.52 14.62 1,848,979 -0.24(-1.60%)
Feb 17, 2021 14.92 14.93 14.73 14.86 2,517,644 -0.23(-1.51%)
Feb 16, 2021 14.92 15.14 14.92 15.09 2,498,989 +0.44(+2.99%)
Feb 12, 2021 14.55 14.67 14.54 14.65 1,344,886 +0.10(+0.65%)
Feb 11, 2021 14.59 14.61 14.45 14.56 1,796,637 -0.12(-0.84%)
Feb 10, 2021 14.76 14.78 14.57 14.68 3,398,760 +0.09(+0.59%)
Feb 09, 2021 14.57 14.62 14.49 14.59 3,301,171 +0.00(+0.00%)
Feb 08, 2021 14.36 14.74 14.35 14.59 7,555,466 +0.39(+2.75%)
Feb 05, 2021 14.30 14.30 14.15 14.20 2,943,403 -0.04(-0.27%)
Feb 04, 2021 14.11 14.29 14.11 14.24 2,682,270 +0.04(+0.27%)
Feb 03, 2021 14.08 14.24 14.08 14.20 2,121,791 +0.09(+0.61%)
Feb 02, 2021 14.02 14.13 13.99 14.12 2,243,484 +0.19(+1.37%)
Feb 01, 2021 13.83 13.96 13.77 13.93 2,243,853 +0.24(+1.74%)
Jan 29, 2021 13.86 13.92 13.63 13.69 4,697,799 -0.69(-4.77%)
Jan 28, 2021 14.06 14.43 14.03 14.38 5,347,704 +0.52(+3.78%)
Jan 27, 2021 14.06 14.08 13.84 13.85 5,267,193 -0.36(-2.54%)
Jan 26, 2021 14.22 14.32 14.15 14.21 4,156,449 +0.39(+2.82%)
Jan 25, 2021 14.02 14.05 13.70 13.82 5,524,889 -0.33(-2.35%)
Jan 22, 2021 14.13 14.22 14.08 14.16 3,092,554 -0.05(-0.33%)
Jan 21, 2021 14.32 14.34 14.16 14.20 2,337,247 -0.02(-0.13%)
Jan 20, 2021 14.30 14.30 14.19 14.22 1,626,171 +0.05(+0.34%)
Jan 19, 2021 14.23 14.25 14.12 14.18 3,701,068 -0.22(-1.52%)
Jan 15, 2021 14.49 14.51 14.29 14.39 1,877,374 -0.10(-0.72%)
Jan 14, 2021 14.44 14.57 14.43 14.50 2,566,531 +0.12(+0.86%)
Jan 13, 2021 14.37 14.40 14.29 14.38 2,938,993 -0.24(-1.63%)
Jan 12, 2021 14.49 14.62 14.43 14.61 4,309,821 +0.12(+0.85%)
Jan 11, 2021 14.27 14.51 14.22 14.49 2,576,677 -0.06(-0.39%)
Jan 08, 2021 14.64 14.65 14.40 14.55 2,243,158 -0.24(-1.61%)
Jan 07, 2021 14.65 14.85 14.61 14.78 4,853,960 +0.42(+2.91%)
Jan 06, 2021 14.21 14.51 14.16 14.37 5,509,095 +0.47(+3.35%)
Jan 05, 2021 13.77 13.98 13.75 13.90 3,767,535 +0.30(+2.24%)
Jan 04, 2021 13.74 13.75 13.48 13.60 5,228,252 +0.15(+1.13%)
Dec 31, 2020 13.44 13.44 13.44 2,194,733 +0.07(+0.50%)
Dec 30, 2020 13.44 13.53 13.34 13.38 2,194,733 -0.05(-0.35%)
Dec 29, 2020 13.46 13.50 13.40 13.42 1,895,897 +0.03(+0.21%)
Dec 28, 2020 13.40 13.47 13.36 13.40 1,450,657 +0.01(+0.07%)
Dec 24, 2020 13.43 13.43 13.32 13.39 650,002 -0.05(-0.35%)
Dec 23, 2020 13.21 13.50 13.18 13.43 2,293,201 +0.42(+3.22%)
Dec 22, 2020 13.10 13.14 12.98 13.01 1,997,571 -0.11(-0.87%)
Dec 21, 2020 12.96 13.15 12.87 13.13 3,027,736 -0.25(-1.85%)
Dec 18, 2020 13.38 13.39 13.29 13.38 2,062,263 -0.05(-0.35%)
Dec 17, 2020 13.54 13.56 13.41 13.42 1,566,940 -0.10(-0.70%)
Dec 16, 2020 13.61 13.61 13.45 13.52 1,804,350 -0.09(-0.63%)
Dec 15, 2020 13.50 13.61 13.40 13.60 3,044,027 +0.34(+2.58%)
Dec 14, 2020 13.42 13.44 13.24 13.26 1,644,470 -0.02(-0.14%)
Dec 11, 2020 13.29 13.33 13.21 13.28 1,611,340 -0.19(-1.41%)
Dec 10, 2020 13.42 13.51 13.40 13.47 2,127,962 -0.27(-1.94%)
Dec 09, 2020 13.80 13.88 13.66 13.74 2,339,571 +0.01(+0.07%)
Dec 08, 2020 13.70 13.78 13.69 13.73 1,684,371 -0.04(-0.28%)
Dec 07, 2020 13.85 13.90 13.71 13.77 3,076,427 +0.03(+0.21%)
Dec 04, 2020 13.80 13.85 13.69 13.74 4,358,188 -0.06(-0.41%)
Dec 03, 2020 13.79 13.89 13.72 13.79 3,839,372 -0.04(-0.28%)
Dec 02, 2020 13.59 13.85 13.56 13.83 8,076,480 +0.04(+0.28%)
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.