Skip to main content

UBS Group Ag ADR (NY: UBS )

27.97 -0.09 (-0.32%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 28.12 28.30 28.00 28.06 1,949,008 -0.06(-0.21%)
Apr 18, 2024 28.00 28.36 27.96 28.12 2,292,123 +0.01(+0.04%)
Apr 17, 2024 28.32 28.38 27.91 28.11 2,356,137 +0.12(+0.43%)
Apr 16, 2024 28.19 28.21 27.87 27.99 2,418,948 -0.43(-1.51%)
Apr 15, 2024 29.09 29.15 28.36 28.42 2,021,683 -0.31(-1.08%)
Apr 12, 2024 29.14 29.18 28.68 28.73 2,178,481 -0.39(-1.34%)
Apr 11, 2024 29.14 29.23 28.73 29.12 3,602,253 -0.33(-1.12%)
Apr 10, 2024 29.83 29.90 29.38 29.45 3,518,077 -1.35(-4.38%)
Apr 09, 2024 31.24 31.31 30.65 30.80 2,339,800 -0.35(-1.12%)
Apr 08, 2024 31.25 31.32 31.04 31.15 2,949,502 -0.12(-0.38%)
Apr 05, 2024 30.90 31.42 30.89 31.27 2,397,594 +0.22(+0.71%)
Apr 04, 2024 31.42 31.69 31.00 31.05 2,494,567 -0.08(-0.26%)
Apr 03, 2024 30.57 31.17 30.54 31.13 2,160,403 +0.63(+2.07%)
Apr 02, 2024 30.45 30.64 30.36 30.50 2,189,815 +0.02(+0.07%)
Apr 01, 2024 30.79 30.82 30.41 30.48 1,691,347 -0.24(-0.78%)
Mar 28, 2024 30.49 30.71 30.70 30.72 2,956,635 -0.68(-2.17%)
Mar 27, 2024 31.24 31.40 31.15 31.40 3,203,844 +0.25(+0.80%)
Mar 26, 2024 31.42 31.47 31.14 31.15 1,553,762 -0.35(-1.11%)
Mar 25, 2024 31.25 31.59 31.22 31.50 2,798,933 +0.26(+0.83%)
Mar 22, 2024 31.25 31.29 31.05 31.24 2,210,237 -0.01(-0.03%)
Mar 21, 2024 31.21 31.33 31.04 31.25 4,223,784 +0.03(+0.10%)
Mar 20, 2024 30.70 31.25 30.61 31.22 3,248,095 +0.07(+0.22%)
Mar 19, 2024 31.44 31.50 31.14 31.15 3,234,291 -0.40(-1.27%)
Mar 18, 2024 31.68 31.71 31.52 31.55 2,039,156 -0.38(-1.19%)
Mar 15, 2024 31.66 32.13 31.57 31.93 3,577,016 +0.62(+1.98%)
Mar 14, 2024 31.59 31.68 31.23 31.31 3,061,362 -0.42(-1.32%)
Mar 13, 2024 31.59 31.89 31.58 31.73 2,207,871 +0.08(+0.25%)
Mar 12, 2024 31.27 31.66 31.14 31.65 3,218,505 +0.61(+1.97%)
Mar 11, 2024 30.75 31.05 30.62 31.04 3,349,749 +0.19(+0.62%)
Mar 08, 2024 30.91 31.19 30.70 30.85 5,569,842 +1.04(+3.49%)
Mar 07, 2024 29.70 29.88 29.59 29.81 4,522,691 +0.67(+2.30%)
Mar 06, 2024 29.45 29.45 29.02 29.14 5,675,591 +0.32(+1.11%)
Mar 05, 2024 28.74 29.04 28.72 28.82 2,468,596 +0.12(+0.42%)
Mar 04, 2024 28.65 28.95 28.65 28.70 2,640,225 -0.25(-0.86%)
Mar 01, 2024 28.79 29.00 28.57 28.95 2,373,853 +0.50(+1.76%)
Feb 29, 2024 28.86 28.95 28.38 28.45 5,955,716 -0.05(-0.18%)
Feb 28, 2024 28.55 28.66 28.50 28.50 1,272,099 -0.07(-0.25%)
Feb 27, 2024 28.50 28.69 28.44 28.57 1,952,474 +0.22(+0.78%)
Feb 26, 2024 28.43 28.55 28.20 28.35 1,707,690 +0.30(+1.07%)
Feb 23, 2024 28.14 28.18 27.98 28.05 1,818,814 -0.01(-0.04%)
Feb 22, 2024 27.98 28.17 27.90 28.06 3,390,569 +0.24(+0.86%)
Feb 21, 2024 27.68 27.90 27.61 27.82 1,642,964 +0.03(+0.11%)
Feb 20, 2024 27.71 27.86 27.67 27.79 2,004,990 +0.13(+0.47%)
Feb 16, 2024 27.75 27.88 27.64 27.66 1,801,249 -0.21(-0.75%)
Feb 15, 2024 27.66 27.91 27.66 27.87 3,213,210 +0.40(+1.46%)
Feb 14, 2024 27.41 27.51 27.29 27.47 2,270,677 +0.42(+1.55%)
Feb 13, 2024 27.25 27.27 26.89 27.05 3,737,582 -0.87(-3.12%)
Feb 12, 2024 27.83 28.12 27.83 27.92 2,169,722 +0.02(+0.07%)
Feb 09, 2024 27.71 27.90 27.57 27.90 2,593,793 +0.11(+0.40%)
Feb 08, 2024 27.99 28.08 27.57 27.79 3,369,656 +0.03(+0.11%)
Feb 07, 2024 27.82 27.93 27.34 27.76 6,340,493 -0.39(-1.39%)
Feb 06, 2024 28.37 28.45 28.01 28.15 6,385,035 -1.64(-5.51%)
Feb 05, 2024 29.54 29.88 29.30 29.79 2,567,627 -0.05(-0.17%)
Feb 02, 2024 29.47 29.91 29.47 29.84 1,995,814 +0.33(+1.12%)
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.