Universal Music Group N.V. (UMGNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:03PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 30.55 | 30.55 | 29.87 | 30.15 | 30.15 | 2,100 |
| 09 May 2024 | 31.20 | 31.67 | 30.96 | 30.96 | 30.96 | 4,100 |
| 08 May 2024 | 31.40 | 32.15 | 31.40 | 31.40 | 31.40 | 1,900 |
| 07 May 2024 | 31.78 | 32.24 | 31.26 | 32.00 | 32.00 | 2,100 |
| 06 May 2024 | 31.50 | 31.53 | 31.03 | 31.21 | 31.21 | 2,900 |
| 03 May 2024 | 30.63 | 31.47 | 30.63 | 31.04 | 31.04 | 4,100 |
| 02 May 2024 | 30.33 | 30.50 | 29.59 | 29.62 | 29.62 | 1,900 |
| 01 May 2024 | 29.35 | 29.60 | 28.21 | 29.60 | 29.60 | 2,800 |
| 30 Apr 2024 | 29.35 | 29.50 | 29.22 | 29.38 | 29.38 | 2,600 |
| 29 Apr 2024 | 29.84 | 29.84 | 29.53 | 29.53 | 29.53 | 1,900 |
| 26 Apr 2024 | 29.66 | 30.34 | 29.66 | 30.34 | 30.34 | 1,500 |
| 25 Apr 2024 | 28.69 | 29.53 | 28.69 | 29.51 | 29.51 | 3,200 |
| 24 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| 23 Apr 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 5,300 |
| 22 Apr 2024 | 28.89 | 29.03 | 28.72 | 29.03 | 29.03 | 2,800 |
| 19 Apr 2024 | 28.50 | 29.12 | 28.25 | 29.12 | 29.12 | 2,600 |
| 18 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 17 Apr 2024 | 28.81 | 28.98 | 28.73 | 28.76 | 28.76 | 23,500 |
| 16 Apr 2024 | 28.77 | 29.00 | 28.27 | 29.00 | 29.00 | 2,900 |
| 15 Apr 2024 | 29.08 | 29.17 | 28.85 | 28.85 | 28.85 | 2,500 |
| 12 Apr 2024 | 28.81 | 28.82 | 28.74 | 28.74 | 28.74 | 1,900 |
| 11 Apr 2024 | 29.61 | 29.61 | 29.60 | 29.60 | 29.60 | 2,000 |
| 10 Apr 2024 | 29.91 | 29.91 | 29.13 | 29.76 | 29.76 | 122,400 |
| 09 Apr 2024 | 29.59 | 29.67 | 29.30 | 29.58 | 29.58 | 4,500 |
| 08 Apr 2024 | 30.18 | 30.18 | 29.44 | 29.88 | 29.88 | 4,000 |
| 05 Apr 2024 | 30.06 | 30.12 | 29.99 | 30.12 | 30.12 | 4,700 |
| 04 Apr 2024 | 30.06 | 30.23 | 30.06 | 30.23 | 30.23 | 600 |
| 03 Apr 2024 | 30.51 | 30.88 | 30.51 | 30.78 | 30.78 | 4,300 |
| 02 Apr 2024 | 29.16 | 29.23 | 29.08 | 29.23 | 29.23 | 1,600 |
| 01 Apr 2024 | 30.71 | 30.77 | 30.00 | 30.01 | 30.01 | 2,100 |
| 28 Mar 2024 | 30.22 | 30.39 | 30.05 | 30.05 | 30.05 | 14,200 |
| 27 Mar 2024 | 29.06 | 29.66 | 28.95 | 29.40 | 29.40 | 361,500 |
| 26 Mar 2024 | 29.13 | 29.51 | 29.07 | 29.51 | 29.51 | 28,400 |
| 25 Mar 2024 | 29.21 | 29.60 | 29.00 | 29.30 | 29.30 | 5,200 |
| 22 Mar 2024 | 29.51 | 29.98 | 29.45 | 29.95 | 29.95 | 3,300 |
| 21 Mar 2024 | 29.50 | 29.73 | 29.50 | 29.73 | 29.73 | 9,100 |
| 20 Mar 2024 | 29.64 | 30.07 | 29.38 | 30.07 | 30.07 | 2,000 |
| 19 Mar 2024 | 28.75 | 29.74 | 28.75 | 29.50 | 29.50 | 3,300 |
| 18 Mar 2024 | 29.70 | 29.70 | 29.22 | 29.53 | 29.53 | 3,500 |
| 15 Mar 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | 700 |
| 14 Mar 2024 | 30.00 | 30.00 | 29.74 | 30.00 | 30.00 | 900 |
| 13 Mar 2024 | 29.11 | 29.72 | 29.11 | 29.40 | 29.40 | 6,200 |
| 12 Mar 2024 | 29.23 | 29.23 | 29.07 | 29.07 | 29.07 | 1,500 |
| 11 Mar 2024 | 28.95 | 29.32 | 28.95 | 29.32 | 29.32 | 5,000 |
| 08 Mar 2024 | 29.54 | 29.54 | 29.00 | 29.00 | 29.00 | 1,000 |
| 07 Mar 2024 | 29.60 | 29.84 | 29.53 | 29.84 | 29.84 | 1,600 |
| 06 Mar 2024 | 29.42 | 29.99 | 29.39 | 29.68 | 29.68 | 1,600 |
| 05 Mar 2024 | 29.64 | 29.86 | 29.39 | 29.74 | 29.74 | 8,700 |
| 04 Mar 2024 | 30.16 | 30.16 | 29.71 | 29.92 | 29.92 | 4,100 |
| 01 Mar 2024 | 30.44 | 30.44 | 29.66 | 29.71 | 29.71 | 10,600 |
| 29 Feb 2024 | 30.11 | 30.26 | 30.00 | 30.14 | 30.14 | 45,100 |
| 28 Feb 2024 | 28.79 | 28.98 | 28.54 | 28.97 | 28.97 | 17,600 |
| 27 Feb 2024 | 28.58 | 29.10 | 28.38 | 28.62 | 28.62 | 7,200 |
| 26 Feb 2024 | 29.37 | 29.75 | 29.21 | 29.54 | 29.54 | 69,500 |
| 23 Feb 2024 | 29.45 | 29.45 | 28.94 | 29.19 | 29.19 | 2,400 |
| 22 Feb 2024 | 29.27 | 29.45 | 29.00 | 29.45 | 29.45 | 2,900 |
| 21 Feb 2024 | 29.00 | 29.45 | 29.00 | 29.09 | 29.09 | 7,100 |
| 20 Feb 2024 | 29.17 | 29.50 | 28.94 | 28.94 | 28.94 | 5,000 |
| 16 Feb 2024 | 28.70 | 29.17 | 28.61 | 28.84 | 28.84 | 3,200 |
| 15 Feb 2024 | 28.51 | 29.17 | 28.51 | 29.09 | 29.09 | 7,600 |
| 14 Feb 2024 | 28.95 | 29.38 | 28.95 | 29.20 | 29.20 | 10,900 |
| 13 Feb 2024 | 29.07 | 29.67 | 28.77 | 29.62 | 29.62 | 2,100 |
| 12 Feb 2024 | 29.47 | 29.75 | 29.35 | 29.40 | 29.40 | 5,600 |
| 09 Feb 2024 | 29.66 | 29.66 | 29.32 | 29.46 | 29.46 | 4,000 |
| 08 Feb 2024 | 29.32 | 29.66 | 29.32 | 29.66 | 29.66 | 1,100 |
| 07 Feb 2024 | 29.91 | 29.91 | 29.50 | 29.50 | 29.50 | 700 |
| 06 Feb 2024 | 29.53 | 29.56 | 29.00 | 29.25 | 29.25 | 7,300 |
| 05 Feb 2024 | 28.54 | 29.39 | 28.54 | 29.39 | 29.39 | 2,900 |
| 02 Feb 2024 | 29.16 | 29.29 | 29.16 | 29.29 | 29.29 | 7,500 |
| 01 Feb 2024 | 29.28 | 29.76 | 29.28 | 29.55 | 29.55 | 1,900 |
| 31 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 700 |
| 30 Jan 2024 | 29.76 | 30.48 | 29.76 | 30.48 | 30.48 | 3,900 |
| 29 Jan 2024 | 30.16 | 30.28 | 29.46 | 30.28 | 30.28 | 5,200 |
| 26 Jan 2024 | 30.34 | 30.64 | 29.77 | 30.64 | 30.64 | 5,700 |
| 25 Jan 2024 | 30.03 | 30.04 | 29.81 | 30.04 | 30.04 | 9,700 |
| 24 Jan 2024 | 30.01 | 30.03 | 29.71 | 29.88 | 29.88 | 3,600 |
| 23 Jan 2024 | 29.32 | 30.04 | 29.32 | 30.04 | 30.04 | 3,100 |
| 22 Jan 2024 | 29.85 | 30.40 | 29.62 | 29.86 | 29.86 | 8,300 |
| 19 Jan 2024 | 29.65 | 29.99 | 29.45 | 29.90 | 29.90 | 4,800 |
| 18 Jan 2024 | 28.89 | 29.17 | 28.85 | 28.85 | 28.85 | 29,200 |
| 17 Jan 2024 | 28.45 | 29.05 | 28.45 | 28.92 | 28.92 | 5,700 |
| 16 Jan 2024 | 29.10 | 29.21 | 28.72 | 28.72 | 28.72 | 6,900 |
| 12 Jan 2024 | 29.67 | 29.68 | 29.24 | 29.62 | 29.62 | 59,500 |
| 11 Jan 2024 | 29.05 | 29.13 | 28.58 | 28.85 | 28.85 | 6,600 |
| 10 Jan 2024 | 27.75 | 28.43 | 27.75 | 28.33 | 28.33 | 12,600 |
| 09 Jan 2024 | 27.32 | 27.97 | 27.32 | 27.97 | 27.97 | 900 |
| 08 Jan 2024 | 27.93 | 28.13 | 27.46 | 28.13 | 28.13 | 5,000 |
| 05 Jan 2024 | 27.83 | 28.08 | 27.31 | 27.82 | 27.82 | 15,800 |
| 04 Jan 2024 | 27.32 | 27.89 | 27.23 | 27.56 | 27.56 | 4,200 |
| 03 Jan 2024 | 27.13 | 27.74 | 27.13 | 27.28 | 27.28 | 1,700 |
| 02 Jan 2024 | 28.25 | 28.25 | 27.53 | 27.53 | 27.53 | 3,300 |
| 29 Dec 2023 | 28.91 | 28.91 | 28.86 | 28.86 | 28.86 | 2,000 |
| 28 Dec 2023 | 28.69 | 28.69 | 28.14 | 28.55 | 28.55 | 5,100 |
| 27 Dec 2023 | 28.50 | 28.58 | 28.50 | 28.58 | 28.58 | 6,100 |
| 26 Dec 2023 | 28.09 | 28.25 | 28.08 | 28.08 | 28.08 | 6,400 |
| 22 Dec 2023 | 28.25 | 28.29 | 28.04 | 28.15 | 28.15 | 4,000 |
| 21 Dec 2023 | 28.26 | 28.52 | 28.00 | 28.03 | 28.03 | 3,200 |
| 20 Dec 2023 | 28.39 | 28.95 | 28.22 | 28.22 | 28.22 | 5,300 |
| 19 Dec 2023 | 28.40 | 28.77 | 28.32 | 28.33 | 28.33 | 4,600 |
| 18 Dec 2023 | 28.71 | 28.71 | 28.40 | 28.40 | 28.40 | 18,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.