Canada markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.91-0.59 (-3.81%)
At close: 04:00PM EDT
15.30 +0.39 (+2.62%)
After hours: 06:59PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202215.1915.2014.7314.9114.913,227,400
Sept 22, 202215.9015.9215.4815.5015.502,170,600
Sept 21, 202216.1116.2915.8815.9015.902,524,500
Sept 20, 202216.2516.2615.9816.1416.142,321,200
Sept 19, 202216.0816.4616.0716.4416.441,658,500
Sept 16, 202216.5516.5616.2516.4316.431,845,700
Sept 15, 202216.7117.0016.7016.8316.831,414,700
Sept 14, 202216.6016.8116.5116.6816.682,292,900
Sept 13, 202216.8517.1516.7916.8416.842,686,300
Sept 12, 202216.8617.0516.8316.8816.882,001,700
Sept 09, 202216.5316.6316.4716.5616.561,682,600
Sept 08, 202215.6416.1115.6016.1116.112,517,000
Sept 07, 202215.3915.7615.3715.7015.701,698,700
Sept 06, 202215.8515.8915.5515.6215.622,779,400
Sept 02, 202215.6915.9815.4815.5215.522,834,200
Sept 01, 202215.5315.5315.1615.4115.413,595,000
Aug 31, 202215.9516.0115.8315.8515.852,862,600
Aug 30, 202216.1216.140.9215.9515.952,260,800
Aug 29, 202215.9416.0615.8415.9615.962,969,900
Aug 26, 202216.1516.1815.6515.6515.652,104,400
Aug 25, 202215.8016.0815.7916.0616.061,692,300
Aug 24, 202215.7015.8615.6415.7415.741,645,600
Aug 23, 202215.8716.0715.8215.8615.862,110,600
Aug 22, 202215.9215.9515.7615.8615.862,639,800
Aug 19, 202216.4316.4516.2216.2816.282,158,000
Aug 18, 202216.8416.8916.7716.8416.841,395,100
Aug 17, 202216.7016.8716.6316.7916.791,678,900
Aug 16, 202216.9017.0816.8817.0417.041,644,700
Aug 15, 202216.9717.0516.9017.0117.011,283,900
Aug 12, 202217.0717.2117.0017.2117.211,696,400
Aug 11, 202216.9917.1316.8916.9516.952,031,900
Aug 10, 202216.5916.8416.5816.7816.782,814,800
Aug 09, 202216.4416.4616.2316.3116.311,423,000
Aug 08, 202216.5216.6616.4716.5116.513,606,300
Aug 05, 202216.1916.3816.0916.2216.223,628,900
Aug 04, 202216.4016.5416.3816.4816.482,564,500
Aug 03, 202216.0416.1715.9716.1016.102,152,300
Aug 02, 202216.1116.1715.9315.9315.932,346,200
Aug 01, 202216.1516.2415.9916.1416.142,467,200
Jul 29, 202216.0116.3315.9516.2416.243,205,200
Jul 28, 202215.5815.8815.4815.8315.834,214,900
Jul 27, 202215.2115.3615.0615.3315.333,545,500
Jul 26, 202215.4515.4614.7814.8914.899,509,400
Jul 25, 202216.7216.8816.6416.7816.782,560,100
Jul 22, 202216.6416.6816.3716.5216.521,754,300
Jul 21, 202216.3516.6716.3216.6516.652,263,200
Jul 20, 202216.2516.3616.1116.1916.192,688,300
Jul 19, 202216.2216.4616.1516.4016.402,982,500
Jul 18, 202216.1116.2215.8315.9015.904,218,600
Jul 15, 202215.3815.7315.3115.7015.702,862,500
Jul 14, 202215.2515.3115.0815.2515.253,257,100
Jul 13, 202215.7215.7815.4315.7015.702,616,600
Jul 12, 202215.6916.1615.6615.9215.922,654,100
Jul 11, 202215.8015.8615.6815.7215.722,735,200
Jul 08, 202215.9916.0215.7815.9515.953,173,900
Jul 07, 202215.6715.8215.6615.7515.753,014,400
Jul 06, 202215.3715.6215.3415.5315.534,849,800
Jul 05, 202215.4315.7615.2815.7515.753,689,600
Jul 01, 202215.9116.1415.7716.1316.133,613,800
Jun 30, 202215.9816.3015.8516.2216.223,600,900
Jun 29, 202216.5616.5616.3416.3716.372,138,100
Jun 28, 202216.8817.0016.5216.5516.552,236,600
Jun 27, 202216.8916.9416.6716.8316.832,834,700
Jun 24, 202216.5216.8616.4716.8216.824,532,500
Jun 23, 202216.0016.0115.5215.7815.782,764,300
Jun 22, 202215.9116.2515.8816.1116.113,203,100
Jun 21, 202216.0316.1015.8815.9215.923,195,700
Jun 17, 202215.7915.9015.5115.7115.714,113,500
Jun 16, 202215.8515.9015.5215.5815.587,758,500
Jun 15, 202216.2916.4215.9716.2416.247,107,200
Jun 14, 202216.1616.2715.8415.9615.965,553,000
Jun 13, 202216.2316.3315.9916.0516.056,944,000
Jun 10, 202216.9516.9816.7216.8616.865,169,000
Jun 09, 202217.8817.9017.3117.3117.314,686,600
Jun 08, 202218.0818.2917.8717.8917.895,776,900
Jun 07, 202218.6818.8818.6318.8618.862,533,500
Jun 06, 202218.9919.2018.9118.9418.942,048,200
Jun 03, 202218.9618.9918.7118.7918.791,880,000
Jun 02, 202218.9219.1118.7519.0919.092,980,300
Jun 01, 202218.8718.9018.6218.7618.766,122,400
May 31, 202218.8518.9718.8018.8718.873,200,700
May 27, 202218.7318.9918.7018.9718.974,940,700
May 26, 202218.6419.0018.6418.9118.912,440,500
May 25, 202218.4118.6718.3518.5418.543,209,400
May 24, 202218.6118.8418.4618.7818.783,722,500
May 23, 202218.2118.5318.1918.4318.432,872,400
May 20, 202217.8817.9117.4117.8217.823,427,900
May 19, 202217.4217.7917.4017.6917.694,195,700
May 18, 202217.4217.5617.2517.3417.342,929,600
May 17, 202217.5317.6417.4617.5817.582,702,500
May 16, 202217.1917.2416.9417.1217.124,081,500
May 13, 202217.0917.3917.0617.3117.313,798,100
May 12, 202216.6316.9216.4216.7016.704,907,000
May 11, 202216.9017.2216.6616.6716.674,309,400
May 10, 202217.0317.0616.5916.9016.904,930,300
May 09, 202216.9016.9216.3816.4616.466,572,400
May 06, 202217.1217.2916.9517.1417.144,991,700
May 05, 202217.6017.6516.9617.1917.195,263,600
May 04, 202217.2817.8717.1917.8717.875,851,600
May 03, 202217.2917.4217.2217.3417.343,525,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...