Skip to main content

UBS Group Ag ADR (NY: UBS )

30.42 -0.17 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 30.44 30.64 30.35 30.42 890,736 -0.17(-0.56%)
Jul 18, 2024 31.24 31.24 30.56 30.59 1,303,014 -0.42(-1.35%)
Jul 17, 2024 31.21 31.34 30.94 31.01 1,540,443 -0.41(-1.30%)
Jul 16, 2024 31.00 31.45 30.89 31.42 1,094,368 +0.35(+1.13%)
Jul 15, 2024 31.36 31.37 31.05 31.07 846,543 -0.17(-0.54%)
Jul 12, 2024 31.24 31.37 31.20 31.24 1,169,075 +0.21(+0.68%)
Jul 11, 2024 31.01 31.17 30.91 31.03 1,197,910 +0.29(+0.94%)
Jul 10, 2024 30.43 30.75 30.35 30.74 886,096 +0.47(+1.55%)
Jul 09, 2024 30.15 30.42 30.13 30.27 954,473 -0.12(-0.39%)
Jul 08, 2024 30.63 30.69 30.34 30.39 823,577 -0.05(-0.16%)
Jul 05, 2024 30.50 30.52 30.08 30.44 1,097,465 +0.10(+0.33%)
Jul 03, 2024 30.20 30.40 30.10 30.34 1,003,101 +0.32(+1.07%)
Jul 02, 2024 29.62 30.03 29.59 30.02 1,346,519 +0.08(+0.27%)
Jul 01, 2024 29.83 30.02 29.73 29.94 1,076,970 +0.40(+1.35%)
Jun 28, 2024 29.39 29.59 29.38 29.54 1,435,640 +0.08(+0.27%)
Jun 27, 2024 29.40 29.52 29.31 29.46 1,555,472 +0.25(+0.86%)
Jun 26, 2024 29.22 29.45 29.12 29.21 4,455,842 -0.59(-1.98%)
Jun 25, 2024 29.65 29.85 29.51 29.80 2,551,271 -0.80(-2.61%)
Jun 24, 2024 30.54 30.70 30.50 30.60 1,155,125 +0.36(+1.19%)
Jun 21, 2024 30.64 30.67 30.03 30.24 3,257,639 -0.96(-3.08%)
Jun 20, 2024 30.98 31.32 30.92 31.20 2,487,334 +0.02(+0.06%)
Jun 18, 2024 31.12 31.32 31.11 31.18 1,696,845 +0.19(+0.61%)
Jun 17, 2024 30.80 31.09 30.61 30.99 2,082,407 +0.59(+1.94%)
Jun 14, 2024 30.20 30.42 30.00 30.40 1,583,768 -0.02(-0.07%)
Jun 13, 2024 30.81 30.82 30.30 30.42 3,235,801 -0.72(-2.31%)
Jun 12, 2024 31.37 31.49 31.07 31.14 1,740,640 +0.28(+0.91%)
Jun 11, 2024 31.05 31.05 30.73 30.86 1,833,025 -0.40(-1.28%)
Jun 10, 2024 31.17 31.35 31.03 31.26 1,131,817 -0.36(-1.14%)
Jun 07, 2024 31.68 31.90 31.60 31.62 1,637,938 -0.07(-0.22%)
Jun 06, 2024 31.69 31.83 31.59 31.69 1,538,803 +0.40(+1.28%)
Jun 05, 2024 31.32 31.38 31.13 31.29 1,137,709 +0.07(+0.22%)
Jun 04, 2024 31.37 31.44 31.10 31.22 1,035,243 -0.47(-1.48%)
Jun 03, 2024 31.77 31.90 31.57 31.69 2,121,616 -0.19(-0.60%)
May 31, 2024 31.41 31.95 31.36 31.88 2,885,035 +0.65(+2.08%)
May 30, 2024 30.96 31.26 30.93 31.23 1,321,750 +0.72(+2.36%)
May 29, 2024 30.57 30.65 30.45 30.51 1,641,082 -0.36(-1.17%)
May 28, 2024 30.94 31.09 30.82 30.87 1,619,871 +0.00(+0.00%)
May 24, 2024 30.53 30.88 30.51 30.87 1,619,344 +0.68(+2.25%)
May 23, 2024 30.50 30.58 30.09 30.19 2,277,733 +0.14(+0.47%)
May 22, 2024 30.20 30.31 29.97 30.05 989,778 -0.35(-1.15%)
May 21, 2024 30.07 30.43 30.05 30.40 1,249,986 +0.30(+1.00%)
May 20, 2024 30.22 30.36 30.10 30.10 1,275,093 -0.24(-0.79%)
May 17, 2024 30.29 30.39 30.21 30.34 1,084,205 +0.32(+1.07%)
May 16, 2024 30.31 30.39 30.01 30.02 1,803,423 -0.64(-2.09%)
May 15, 2024 30.52 30.66 30.50 30.66 2,060,036 +0.50(+1.66%)
May 14, 2024 29.92 30.20 29.89 30.16 2,187,264 +0.48(+1.62%)
May 13, 2024 29.95 30.00 29.66 29.68 1,873,154 -0.02(-0.07%)
May 10, 2024 29.54 29.85 29.52 29.70 2,608,077 +0.73(+2.52%)
May 09, 2024 28.88 28.98 28.75 28.97 2,408,213 +0.14(+0.49%)
May 08, 2024 28.95 29.10 28.82 28.83 3,135,281 -0.71(-2.40%)
May 07, 2024 30.09 30.09 29.29 29.54 5,554,446 +1.94(+7.03%)
May 06, 2024 27.41 27.60 27.35 27.60 2,686,222 +0.43(+1.58%)
May 03, 2024 27.13 27.24 26.98 27.17 2,124,017 +0.35(+1.30%)
May 02, 2024 26.71 26.87 26.48 26.82 3,959,457 +0.63(+2.41%)
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.