UK markets open in 1 hour 14 minutes

UBS Group AG (UBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.43+0.15 (+0.87%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202117.2917.4817.2517.4317.431,741,900
19 Oct 202117.2617.3317.2317.2817.281,736,600
18 Oct 202117.2117.2817.1917.2117.211,355,700
15 Oct 202117.2517.3517.1517.2817.282,413,000
14 Oct 202117.1117.1717.0217.1517.152,479,200
13 Oct 202116.7316.7816.5416.7516.751,215,000
12 Oct 202116.7416.7716.6216.7116.711,725,200
11 Oct 202116.8716.9516.6616.6616.661,590,100
08 Oct 202116.6016.8016.5616.7116.712,163,200
07 Oct 202116.4316.5916.4316.4416.441,788,100
06 Oct 202115.9516.1315.8516.1216.122,242,400
05 Oct 202115.9916.2415.9416.1716.172,088,400
04 Oct 202116.0316.1515.9015.9615.962,259,500
01 Oct 202115.8716.0015.7415.9315.932,753,300
30 Sept 202116.0816.1115.8615.9415.942,708,000
29 Sept 202116.1016.1916.0316.1416.142,744,400
28 Sept 202116.1616.2015.9115.9615.962,490,900
27 Sept 202116.0316.1916.0316.1416.141,914,600
24 Sept 202115.8115.9215.8115.8715.871,987,500
23 Sept 202115.7515.9115.7315.7915.792,253,400
22 Sept 202115.5915.7415.5615.6115.611,788,400
21 Sept 202115.4115.4715.2615.2715.272,868,900
20 Sept 202115.5815.6015.2215.3915.394,181,200
17 Sept 202116.6716.7116.3716.3916.391,698,600
16 Sept 202116.8016.8316.6716.7416.741,770,000
15 Sept 202116.6816.7616.6416.7116.711,469,400
14 Sept 202116.8216.8516.5516.5716.571,546,300
13 Sept 202116.6816.7916.6316.7316.731,784,000
10 Sept 202116.6516.6716.5316.5416.541,365,100
09 Sept 202116.5116.6716.4916.5116.511,421,300
08 Sept 202116.6816.7616.5316.5916.591,577,600
07 Sept 202116.8016.9016.7116.7216.721,192,700
03 Sept 202116.7216.7716.6716.7316.731,206,700
02 Sept 202116.7316.8216.6616.7416.741,123,800
01 Sept 202116.7016.8416.6716.7516.751,511,600
31 Aug 202116.7316.7416.6316.6616.661,394,200
30 Aug 202116.7416.7716.6616.6716.671,304,900
27 Aug 202116.6716.9116.6616.9016.90955,800
26 Aug 202116.8816.9216.7016.7316.731,216,400
25 Aug 202116.9217.0816.8617.0017.001,623,000
24 Aug 202116.7316.8816.7316.8316.831,311,800
23 Aug 202116.7216.8016.6916.7316.731,561,900
20 Aug 202116.5416.6616.5216.6216.621,647,500
19 Aug 202116.5516.6316.4816.5816.581,917,900
18 Aug 202116.8316.9816.7716.7816.781,698,200
17 Aug 202116.9017.0216.7416.8716.871,788,600
16 Aug 202116.9917.0816.8917.0717.071,274,400
13 Aug 202117.0817.2017.0117.1217.121,649,300
12 Aug 202117.0517.1016.9617.0617.061,106,300
11 Aug 202117.0417.0917.0017.0717.071,465,100
10 Aug 202116.8416.9516.8216.9316.931,539,200
09 Aug 202116.9016.9316.8116.8616.861,650,900
06 Aug 202116.8316.9116.8116.8916.891,958,200
05 Aug 202116.6816.7716.6616.7416.741,882,200
04 Aug 202116.6416.7016.5816.6016.601,889,300
03 Aug 202116.6916.7416.5016.7016.702,075,400
02 Aug 202116.6616.8016.5316.5416.542,316,400
30 Jul 202116.5516.6516.4316.4816.482,049,900
29 Jul 202116.5116.5716.4416.5216.521,811,900
28 Jul 202116.1916.2516.0416.1816.181,784,500
27 Jul 202116.1316.2716.0616.2116.212,609,700
26 Jul 202116.0816.2516.0716.2116.212,500,700
23 Jul 202115.9215.9615.8115.9315.932,845,600
22 Jul 202115.8515.8515.6415.6915.692,506,200
21 Jul 202115.5915.8915.5715.8015.802,822,900
20 Jul 202114.9015.3514.8815.2715.273,973,600
19 Jul 202114.5914.6714.4214.5414.543,500,900
16 Jul 202115.0215.0414.8414.8714.872,192,200
15 Jul 202114.9915.1414.9515.0315.031,614,900
14 Jul 202115.1015.1814.9915.0915.092,574,400
13 Jul 202115.1215.1614.9815.0515.052,274,000
12 Jul 202114.9015.1314.8715.1015.102,860,100
09 Jul 202114.9215.0214.8414.9814.982,988,800
08 Jul 202114.7514.8014.6114.6814.682,777,800
07 Jul 202115.0915.1514.9815.0815.081,567,000
06 Jul 202115.3115.3215.0715.1915.191,936,000
02 Jul 202115.4515.4615.3215.4115.411,396,300
01 Jul 202115.4515.4715.3615.4715.471,955,700
30 Jun 202115.2515.3715.2315.3415.342,240,900
29 Jun 202115.5615.6215.4515.4815.482,066,200
28 Jun 202115.6415.6415.4715.5515.551,649,700
25 Jun 202115.6415.7115.5915.6815.682,016,800
24 Jun 202115.5915.7115.5315.6615.662,013,600
23 Jun 202115.5515.5615.4615.4915.491,878,600
22 Jun 202115.4315.4815.3615.4215.422,283,300
21 Jun 202115.5115.6015.4815.5915.592,038,400
18 Jun 202115.5815.6815.4815.5215.522,733,700
17 Jun 202116.1916.2515.7815.8815.883,036,000
16 Jun 202116.2516.2816.1116.1816.181,952,500
15 Jun 202116.2616.4316.2616.3716.371,625,800
14 Jun 202116.2416.3216.2016.2616.261,421,700
11 Jun 202116.2116.2716.1816.2416.242,041,400
10 Jun 202116.3316.3816.1716.1816.181,954,500
09 Jun 202116.3616.3716.2516.2716.271,572,400
08 Jun 202116.3916.5316.3316.4516.452,075,000
07 Jun 202116.5116.5316.4216.4716.471,332,400
04 Jun 202116.4516.4816.3516.4716.471,422,900
03 Jun 202116.4816.5816.4516.5216.522,041,000
02 Jun 202116.4316.4616.3516.4316.431,851,400
01 Jun 202116.5016.5816.4516.4916.492,525,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...