Canada markets closed

UBS Group AG (UBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.44-0.24 (-1.11%)
At close: 04:00PM EST
21.26 -0.18 (-0.84%)
After hours: 07:41PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202321.3621.5221.3221.4421.441,704,300
Jan 26, 202321.5321.6821.3621.6821.681,517,300
Jan 25, 202321.0321.3821.0321.3621.362,348,000
Jan 24, 202321.0821.3321.0421.2321.231,540,800
Jan 23, 202321.0421.2721.0021.2521.252,108,400
Jan 20, 202320.9721.1920.9121.1721.173,232,600
Jan 19, 202321.0721.1420.8321.0221.023,337,800
Jan 18, 202321.7021.7121.2921.3021.303,053,300
Jan 17, 202321.1621.2721.1021.2121.212,427,400
Jan 13, 202320.3520.7920.3220.7820.781,489,700
Jan 12, 202320.5620.6920.4620.6520.651,840,200
Jan 11, 202320.3020.4420.2720.4220.421,649,200
Jan 10, 202320.0720.2520.0020.2420.241,786,900
Jan 09, 202320.1520.2719.9819.9919.992,929,800
Jan 06, 202319.4119.9319.3619.8919.892,614,200
Jan 05, 202319.5119.5719.4119.5619.561,910,000
Jan 04, 202319.5219.7119.4819.6919.692,567,800
Jan 03, 202319.0219.1718.8518.9618.962,006,000
Dec 30, 202218.7118.8018.5518.6718.671,592,400
Dec 29, 202218.7818.8318.7418.8018.801,217,500
Dec 28, 202218.7118.7718.5418.5418.541,226,200
Dec 27, 202218.6318.7418.5818.6418.641,001,400
Dec 23, 202218.5218.6718.5018.6218.621,608,000
Dec 22, 202218.5618.6018.1718.3918.391,633,200
Dec 21, 202218.3818.7018.3618.5218.522,391,500
Dec 20, 202217.9218.1117.9218.0318.032,115,000
Dec 19, 202217.9618.0717.8017.8717.872,440,500
Dec 16, 202217.7817.8317.6017.7517.752,505,700
Dec 15, 202218.1118.1417.8717.9217.921,898,100
Dec 14, 202218.5318.6318.3318.4218.421,776,900
Dec 13, 202218.9018.9418.6418.7618.763,502,600
Dec 12, 202218.1318.2618.0418.2618.262,021,500
Dec 09, 202218.2218.4018.2218.2418.241,686,400
Dec 08, 202218.1518.2418.0818.1918.191,586,300
Dec 07, 202218.2318.3518.1618.2318.231,665,800
Dec 06, 202218.5418.5918.1918.2918.292,203,500
Dec 05, 202218.7718.8618.4418.4818.482,741,000
Dec 02, 202218.3818.5018.3718.4618.461,379,400
Dec 01, 202218.6318.7018.4018.4918.491,958,100
Nov 30, 202218.3018.4518.0018.4418.443,324,500
Nov 29, 202218.1718.3318.1318.2618.261,362,200
Nov 28, 202218.3818.4418.0518.0618.061,568,500
Nov 25, 202218.4218.5618.3718.5518.551,195,900
Nov 23, 202218.3418.5118.3218.4618.461,264,400
Nov 22, 202218.3218.4018.2418.3518.351,830,200
Nov 21, 202218.2418.3818.1718.3318.331,908,200
Nov 18, 202218.3518.4318.2418.3118.311,255,600
Nov 17, 202217.9818.2817.9618.2718.272,083,700
Nov 16, 202218.3918.4218.2518.3218.321,610,000
Nov 15, 202218.6518.7118.2918.4318.433,189,700
Nov 14, 202218.3718.4818.2418.2718.272,996,700
Nov 11, 202218.2718.6818.2118.6018.604,186,800
Nov 10, 202217.1017.5617.0017.5417.544,309,700
Nov 09, 202216.4916.6816.4116.4216.422,211,400
Nov 08, 202216.5416.6716.4016.5316.531,712,800
Nov 07, 202216.4016.5616.3516.5216.522,740,300
Nov 04, 202216.0816.4316.0816.4316.433,712,400
Nov 03, 202215.6015.8015.5815.6915.692,427,600
Nov 02, 202215.9216.2315.7215.7215.722,317,200
Nov 01, 202216.1616.2115.9215.9515.951,970,300
Oct 31, 202215.9015.9915.8315.8615.862,250,600
Oct 28, 202216.0016.2015.9116.1516.152,649,500
Oct 27, 202216.1716.2515.9415.9415.942,869,600
Oct 26, 202216.2016.3716.0516.1616.163,975,300
Oct 25, 202216.1016.4316.1016.4216.423,940,500
Oct 24, 202215.0915.2815.0615.1815.183,616,600
Oct 21, 202214.4414.9414.4014.9314.932,718,900
Oct 20, 202214.7714.9714.6814.7314.732,620,600
Oct 19, 202214.8514.9314.6314.7514.752,167,900
Oct 18, 202215.1315.1814.8014.9514.952,446,800
Oct 17, 202214.6114.8214.5714.5914.592,681,600
Oct 14, 202214.7214.8114.1614.1814.186,528,700
Oct 13, 202213.8814.7413.8014.6714.674,240,500
Oct 12, 202214.0014.1413.9113.9913.991,917,900
Oct 11, 202214.3614.4414.0714.1514.153,524,800
Oct 10, 202214.7014.7314.3314.4114.413,233,400
Oct 07, 202214.8314.8814.6014.6614.663,154,200
Oct 06, 202214.8715.0514.7214.7614.764,587,200
Oct 05, 202215.3815.4415.1515.3515.352,278,700
Oct 04, 202215.2315.8115.2315.7715.774,147,900
Oct 03, 202214.6314.8914.4414.7914.792,261,900
Sept 30, 202214.6214.8414.4714.5114.513,180,000
Sept 29, 202214.6214.6914.3914.6714.673,249,500
Sept 28, 202214.6015.0714.5715.0315.032,618,000
Sept 27, 202214.8014.9014.4814.6114.613,371,200
Sept 26, 202214.7314.9414.5614.6214.623,564,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...