UBS

UBS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
UBS Group AG UBS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.65 -3.86% 16.18 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.88 16.5246 16.995 16.55 16.83
more quote information »

UBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0316.99515.5216.343,305,8930.150.94%
1 Month18.8519.20515.5116.954,337,042-2.67-14.16%
3 Months19.2719.2715.5117.384,107,543-3.09-16.04%
6 Months18.0421.48515.0418.054,851,544-1.86-10.31%
1 Year15.6421.48514.4217.673,397,6460.543.45%
3 Years11.8821.4857.4314.193,231,1314.3036.2%
5 Years16.8021.4857.4314.482,850,239-0.62-3.69%

UBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 16.55 -0.28 -1.66% 16.88 16.995 16.5246 2,236,558
Jun 27 2022 16.83 0.01 0.06% 16.89 16.94 16.665 2,834,925
Jun 24 2022 16.82 1.04 6.59% 16.52 16.86 16.47 4,531,373
Jun 23 2022 15.78 -0.33 -2.05% 16.00 16.01 15.52 2,764,342
Jun 22 2022 16.11 0.19 1.19% 15.91 16.255 15.88 3,203,121
Jun 21 2022 15.92 0.21 1.34% 16.03 16.10 15.875 3,195,702
Jun 17 2022 15.71 0.13 0.83% 15.79 15.895 15.51 4,113,494
Jun 16 2022 15.58 -0.66 -4.06% 15.85 15.90 15.52 7,758,493
Jun 15 2022 16.24 0.28 1.75% 16.29 16.425 15.9646 7,107,219
Jun 14 2022 15.96 -0.09 -0.56% 16.16 16.27 15.84 5,553,040
Jun 13 2022 16.05 -0.81 -4.8% 16.23 16.33 15.99 6,943,983
Jun 10 2022 16.86 -0.45 -2.6% 16.95 16.98 16.72 5,168,966
Jun 09 2022 17.31 -0.58 -3.24% 17.88 17.90 17.31 4,686,580
Jun 08 2022 17.89 -0.97 -5.14% 18.08 18.29 17.87 5,776,861
Jun 07 2022 18.86 -0.08 -0.42% 18.68 18.875 18.625 2,533,503
Jun 06 2022 18.94 0.15 0.8% 18.99 19.205 18.905 2,048,235
Jun 03 2022 18.79 -0.30 -1.57% 18.95 18.99 18.71 1,879,971
Jun 02 2022 19.09 0.33 1.76% 18.92 19.11 18.75 2,980,882
Jun 01 2022 18.76 -0.11 -0.58% 18.88 18.90 18.62 6,122,426
May 31 2022 18.87 -0.10 -0.53% 18.85 18.97 18.80 3,200,687
May 30 2022 18.97 0.00 0.0% 18.97 18.97 18.97 0
See More Historical Prices ยป
Your Recent History
NYSE
UBS
UBS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 02:00:44