Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

UBS Group AG (UBS)

30.88
+0.20
+(0.65%)
At close: May 7 at 4:00:02 PM EDT
31.33
+0.45
+(1.46%)
Pre-Market: 5:07:38 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202530.8731.0330.7830.8830.882,017,900
May 6, 202530.7330.9130.6830.6830.681,542,300
May 5, 202530.8931.0630.7530.7730.772,099,000
May 2, 202530.5330.8130.5230.7130.712,956,300
May 1, 202530.2230.5230.1030.1430.143,937,500
Apr 30, 202530.0630.3029.7330.2330.233,889,700
Apr 29, 202530.3730.5530.2730.5130.512,280,300
Apr 28, 202530.0730.3930.0530.2830.282,463,800
Apr 25, 202529.7830.1029.7530.0230.022,349,200
Apr 24, 202529.4229.8529.3329.8129.812,756,100
Apr 23, 202529.4829.8029.0529.0829.083,202,000
Apr 22, 202528.1028.6128.0828.5428.542,416,900
Apr 21, 202527.9128.0427.4027.6127.612,287,500
Apr 17, 202528.0028.2327.9327.9427.943,102,300
Apr 16, 202528.0028.1427.6027.8127.812,206,400
Apr 15, 202528.9929.1128.8528.9028.902,655,900
Apr 14, 202528.5528.9228.4128.6628.663,232,800
Apr 11, 202527.7428.6327.6828.4428.443,697,800
Apr 10, 202527.6827.9026.9227.5327.533,993,400
Apr 9, 202526.0028.5825.8328.4228.426,301,900
Apr 8, 202527.6727.7625.7526.1226.124,749,900
Apr 7, 202526.0427.8925.7826.6526.656,953,000
Apr 4, 202527.5127.6226.0826.7626.766,537,500
Apr 3, 202528.8328.9828.1728.2228.224,070,900
Apr 2, 202529.9730.5829.9730.4530.452,842,600
Apr 1, 202530.8130.8130.1630.3530.353,085,100
Mar 31, 202530.4330.7530.1430.6330.632,974,400
Mar 28, 202531.8231.8431.4431.5631.563,489,700
Mar 27, 202532.0132.1331.7331.9131.914,000,200
Mar 26, 202533.6433.7833.1133.2133.212,028,300
Mar 25, 202533.6133.8033.4833.6733.672,730,300
Mar 24, 202532.9533.1032.8132.9632.962,763,300
Mar 21, 202532.5232.9032.4932.7432.744,153,000
Mar 20, 202532.3733.0932.3632.9932.993,961,700
Mar 19, 202532.8733.2832.8133.0733.072,862,400
Mar 18, 202533.6434.1933.4733.8533.854,182,400
Mar 17, 202533.0033.5632.9833.4233.422,317,000
Mar 14, 202532.2532.8532.1932.7332.737,312,500
Mar 13, 202531.8531.9031.5631.7131.711,876,700
Mar 12, 202531.9632.0331.6431.9431.943,057,200
Mar 11, 202531.6831.8131.0231.3831.386,007,500
Mar 10, 202532.7432.8631.6531.8831.887,367,000
Mar 7, 202533.6934.1833.2934.1534.156,734,200
Mar 6, 202532.9733.5332.8133.1033.107,138,200
Mar 5, 202533.4634.3833.4634.2434.245,090,000
Mar 4, 202533.3334.0832.4133.3233.328,209,400
Mar 3, 202534.7235.0434.2134.3834.383,192,600
Feb 28, 202533.6634.3633.2534.2934.2915,640,800
Feb 27, 202533.2433.9133.1233.8533.8517,136,600
Feb 26, 202534.0734.4334.0134.2334.237,615,300
Feb 25, 202533.9334.0633.2833.9633.9613,531,300
Feb 24, 202533.7433.7633.2933.4733.471,563,100
Feb 21, 202533.7733.8333.4133.4733.471,960,400
Feb 20, 202533.6733.7033.2533.5233.521,889,600
Feb 19, 202533.7133.8733.6433.7933.791,856,100
Feb 18, 202534.1534.3534.0634.3334.331,471,000
Feb 14, 202533.6333.8133.5033.5533.551,296,300
Feb 13, 202533.2533.5633.2033.4933.491,577,900
Feb 12, 202532.9033.0732.7633.0333.031,238,400
Feb 11, 202533.2433.3133.0633.1633.161,778,700
Feb 10, 202533.3933.6833.1933.6133.611,815,300
Feb 7, 202533.6133.7133.3633.4233.421,994,900
Feb 6, 202533.0633.4233.0133.3933.391,769,900
Feb 5, 202532.5632.6832.2032.6132.613,454,100
Feb 4, 202532.9433.0632.2732.4132.416,858,300
Feb 3, 202534.3335.0434.2934.9434.942,618,500
Jan 31, 202535.6735.7635.3335.4235.421,462,200
Jan 30, 202535.6835.8335.3735.6135.611,877,400
Jan 29, 202535.6235.8435.5335.6535.652,071,200
Jan 28, 202535.3635.7635.2635.7235.723,117,300
Jan 27, 202535.3335.8035.2235.7835.782,706,400
Jan 24, 202535.0535.4234.9735.3735.372,098,200
Jan 23, 202534.8335.0834.7535.0035.001,204,000
Jan 22, 202534.8734.9134.6334.6734.672,237,300
Jan 21, 202534.7535.1034.5535.1035.102,113,700
Jan 17, 202533.8234.1133.7434.0434.041,859,800
Jan 16, 202533.0233.2232.9933.1533.152,162,900
Jan 15, 202532.8732.9932.6832.9332.931,902,600
Jan 14, 202532.0732.3031.8832.2132.211,346,800
Jan 13, 202531.9232.0131.7431.9831.982,473,800
Jan 10, 202532.6932.7232.2832.3132.312,060,500
Jan 8, 202532.2432.4732.1932.4732.471,233,000
Jan 7, 202532.6232.6232.0432.4632.462,641,400
Jan 6, 202532.1232.3531.9732.0532.051,861,500
Jan 3, 202531.5931.6031.2531.4231.421,805,300
Jan 2, 202530.3530.5030.1830.2830.28975,500
Dec 31, 202430.5330.6930.1530.3230.321,094,900
Dec 30, 202430.4630.6930.3530.6030.601,341,100
Dec 27, 202430.6630.7930.4530.6930.691,095,000
Dec 26, 202430.4330.7430.4330.6430.64862,200
Dec 24, 202430.3430.6530.2630.5530.55583,900
Dec 23, 202430.0730.3429.9630.2930.291,801,500
Dec 20, 202429.6430.0529.5829.7829.782,302,300
Dec 19, 202429.9229.9929.7329.8129.812,434,600
Dec 18, 202431.1931.3029.9930.0230.021,669,700
Dec 17, 202431.4631.6031.3531.4031.401,418,300
Dec 16, 202431.8631.8931.7031.8231.821,296,300
Dec 13, 202432.0832.0831.7631.8631.86771,700
Dec 12, 202432.0632.3332.0232.0232.02979,700
Dec 11, 202432.1832.2631.9732.1832.181,168,100
Dec 10, 202432.1332.1831.6631.6931.691,481,800
Dec 9, 202433.0433.0632.5932.5932.591,119,300
Dec 6, 202433.0933.1032.7232.7932.791,121,800
Dec 5, 202432.7232.9332.7232.7432.741,452,200
Dec 4, 202432.6032.6332.4432.4432.44965,100
Dec 3, 202432.5432.6532.4532.5532.55909,900
Dec 2, 202432.2932.4232.0832.2832.281,237,900
Nov 29, 202431.9932.4231.9932.3432.341,022,300
Nov 27, 202431.2431.4231.1931.3431.34962,800
Nov 26, 202431.4031.4631.0731.1931.191,446,900
Nov 25, 202432.0632.1831.9132.0432.041,662,000
Nov 22, 202431.6431.8131.5931.8031.801,268,400
Nov 21, 202431.8331.9031.6031.7431.741,249,600
Nov 20, 202431.8631.9131.6131.8331.831,548,800
Nov 19, 202431.5331.8931.4631.8531.851,200,700
Nov 18, 202431.7531.9831.6631.8731.87982,400
Nov 15, 202431.5131.6531.4731.6331.631,215,200
Nov 14, 202431.8331.9131.6631.6831.681,241,600
Nov 13, 202431.7331.8131.3531.6231.621,645,400
Nov 12, 202432.2432.2931.8832.0632.061,221,700
Nov 11, 202432.4732.7932.4632.6532.651,518,400
Nov 8, 202432.3832.4732.1032.3432.341,740,000
Nov 7, 202433.1333.3432.9533.0833.081,621,800
Nov 6, 202432.5433.0832.3833.0233.022,473,700
Nov 5, 202431.3631.8531.2631.7331.731,421,300
Nov 4, 202431.1931.2630.9731.0131.011,023,900
Nov 1, 202431.2531.2931.0331.1131.111,365,000
Oct 31, 202431.0331.1730.5730.6830.681,888,800
Oct 30, 202431.5731.9131.2831.3531.352,864,500
Oct 29, 202432.7932.9032.6032.8232.822,122,600
Oct 28, 202432.1032.4832.0732.3932.391,363,800
Oct 25, 202432.3432.3732.0132.1032.10937,600
Oct 24, 202432.2432.4432.1532.3832.38924,900
Oct 23, 202432.1332.1931.7631.9531.95959,900
Oct 22, 202432.2932.5332.2532.5032.50863,000
Oct 21, 202432.5932.6132.3032.3332.33844,800
Oct 18, 202432.6532.8832.5032.8332.831,017,000
Oct 17, 202432.7032.8032.4532.5632.561,234,400
Oct 16, 202432.3232.5232.2332.5032.501,060,100
Oct 15, 202432.3432.4331.9131.9431.941,021,100
Oct 14, 202431.9932.3431.9832.1932.191,274,700
Oct 11, 202431.6132.1331.6032.0232.022,082,400
Oct 10, 202431.6031.6531.4531.6131.61801,200
Oct 9, 202431.2131.5931.2131.5831.58658,600
Oct 8, 202431.1731.2631.0631.2031.20865,800
Oct 7, 202431.4131.5231.1731.3131.311,412,400
Oct 4, 202430.7130.9330.6930.8930.89870,200
Oct 3, 202430.6730.7730.5030.6630.66855,400
Oct 2, 202430.8431.0530.6930.9830.981,700,400
Oct 1, 202431.2031.2330.2830.8130.812,429,200
Sep 30, 202430.7930.9530.6730.9130.911,181,100
Sep 27, 202431.3431.3531.0031.0331.031,272,100
Sep 26, 202430.9731.1130.8031.0131.012,491,500
Sep 25, 202430.4930.5129.9830.0030.001,165,000
Sep 24, 202430.7330.8030.2930.6430.641,374,700
Sep 23, 202430.1130.2930.1030.2230.22950,500
Sep 20, 202429.9630.0229.7029.9029.901,397,200
Sep 19, 202430.3330.4530.1030.4030.401,121,900
Sep 18, 202429.9130.3229.7429.9129.911,321,300
Sep 17, 202430.0030.0529.6729.7629.761,003,600
Sep 16, 202429.6529.8329.6029.7929.791,396,200
Sep 13, 202429.3829.6729.3829.5929.591,252,100
Sep 12, 202428.8629.0928.6828.9828.981,403,400
Sep 11, 202428.8129.0728.4229.0029.001,979,900
Sep 10, 202428.9028.9028.3328.6328.632,268,000
Sep 9, 202428.8229.1728.7929.0229.022,041,400
Sep 6, 202429.2829.4028.5328.5328.532,617,700
Sep 5, 202429.6129.6929.2529.3629.361,602,300
Sep 4, 202429.5729.7129.4029.4429.442,325,000
Sep 3, 202430.1830.2629.5629.6729.672,355,300
Aug 30, 202430.6630.7730.5530.7630.761,318,400
Aug 29, 202430.8830.9630.6930.7930.791,648,100
Aug 28, 202431.1531.2630.9431.0831.081,195,600
Aug 27, 202431.2631.4531.2231.2631.261,567,900
Aug 26, 202431.2031.2331.0931.1231.121,135,400
Aug 23, 202430.7031.2230.7031.0531.051,075,500
Aug 22, 202430.8230.8530.6330.7330.731,079,100
Aug 21, 202430.5330.7030.3930.6830.681,897,000
Aug 20, 202430.4230.5830.4030.4630.461,580,600
Aug 19, 202430.2630.5430.2130.4630.461,286,100
Aug 16, 202430.2630.4230.2030.3830.382,397,400
Aug 15, 202430.1330.3330.0130.1530.153,718,100
Aug 14, 202430.5531.0330.4530.8930.896,163,600
Aug 13, 202428.8829.2628.8329.2529.252,059,300
Aug 12, 202428.7128.8128.5728.6328.631,481,900
Aug 9, 202428.5828.7828.4828.6928.691,211,700
Aug 8, 202428.5228.7128.3028.6428.641,154,600
Aug 7, 202428.7428.7928.1628.1628.161,550,000
Aug 6, 202427.7028.3927.5628.1828.182,007,500
Aug 5, 202427.5728.1327.3727.9727.974,242,100
Aug 2, 202428.4528.5027.9528.0328.033,024,700
Aug 1, 202430.1730.1728.8729.1629.162,418,800
Jul 31, 202430.3130.4030.0930.1830.181,786,300
Jul 30, 202430.1030.2529.9830.0130.011,380,400
Jul 29, 202430.3930.4329.9729.9729.971,770,600
Jul 26, 202430.3630.6330.3330.5530.55775,400
Jul 25, 202429.9530.4329.6930.1730.171,254,100
Jul 24, 202430.5330.5629.9930.0030.001,790,600
Jul 23, 202430.5530.7630.4530.5430.541,966,600
Jul 22, 202430.8030.8730.6230.6830.681,502,600
Jul 19, 202430.4430.6430.3530.4230.42890,700
Jul 18, 202431.2431.2430.5630.5930.591,303,000
Jul 17, 202431.2131.3430.9431.0131.011,540,400
Jul 16, 202431.0031.4530.8931.4231.421,094,400
Jul 15, 202431.3631.3731.0631.0731.07846,500
Jul 12, 202431.2431.3731.2031.2431.241,169,100
Jul 11, 202431.0131.1730.9131.0331.031,197,900
Jul 10, 202430.4330.7530.3530.7430.74886,000
Jul 9, 202430.1530.4230.1330.2730.27954,500
Jul 8, 202430.6330.6930.3430.3930.39823,500
Jul 5, 202430.5030.5230.0830.4430.441,097,500
Jul 3, 202430.2030.4030.1030.3430.341,003,100
Jul 2, 202429.6230.0329.5830.0230.021,346,500
Jul 1, 202429.8330.0229.7329.9429.941,077,000
Jun 28, 202429.3929.5929.3829.5429.541,435,600
Jun 27, 202429.4029.5229.3129.4629.461,555,500
Jun 26, 202429.2229.4529.1229.2129.214,455,800
Jun 25, 202429.6529.8529.5129.8029.802,551,300
Jun 24, 202430.5430.7030.5030.6030.601,155,100
Jun 21, 202430.6430.6730.0330.2430.243,257,600
Jun 20, 202430.9831.3230.9231.2031.202,487,300
Jun 18, 202431.1231.3331.1131.1831.181,696,800
Jun 17, 202430.8031.0830.6030.9930.992,082,400
Jun 14, 202430.2030.4230.0030.4030.401,583,800
Jun 13, 202430.8130.8230.3030.4230.423,235,800
Jun 12, 202431.3731.4931.0731.1431.141,740,600
Jun 11, 202431.0531.0530.7330.8630.861,833,000
Jun 10, 202431.1731.3531.0331.2631.261,131,800
Jun 7, 202431.6831.9031.6031.6231.621,637,900
Jun 6, 202431.6931.8331.5931.6931.691,538,800
Jun 5, 202431.3231.3831.1331.2931.291,137,700
Jun 4, 202431.3731.4431.1031.2231.221,035,200
Jun 3, 202431.7731.8331.5731.6931.692,121,600
May 31, 202431.4131.9431.3531.8831.882,884,900
May 30, 202430.9631.2630.9331.2331.231,321,700
May 29, 202430.5730.6530.4530.5130.511,641,100
May 28, 202430.9431.0830.8230.8730.871,619,800
May 24, 202430.5330.8830.5130.8730.871,619,300
May 23, 202430.5030.5830.0930.1930.192,277,700
May 22, 202430.2030.3129.9730.0530.05989,700
May 21, 202430.0730.4230.0530.4030.401,250,000
May 20, 202430.2230.3630.1030.1030.101,275,100
May 17, 202430.2930.3930.2130.3430.341,084,000
May 16, 202430.3130.3930.0130.0230.021,803,200
May 15, 202430.5230.6630.5030.6630.662,060,400
May 14, 202429.9230.1929.8930.1630.162,188,300
May 13, 202429.9530.0029.6729.6829.681,873,200
May 10, 202429.5429.8529.5229.7029.702,608,000
May 9, 202428.8828.9828.7528.9728.972,408,200
May 8, 202428.9529.1028.8328.8328.833,135,300

Related Tickers

BCS Barclays PLC
15.95
-0.99%
 
HSBC HSBC Holdings plc
56.28
-0.60%
 
SAN Banco Santander, S.A.
7.17
+0.14%
 
ING ING Groep N.V.
20.09
-0.69%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
14.22
+0.49%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.26
-0.81%
 
SMFG Sumitomo Mitsui Financial Group, Inc.
14.02
+0.72%
 
BK The Bank of New York Mellon Corporation
83.95
+1.25%
 
C Citigroup Inc.
70.25
+1.12%
 
WFC Wells Fargo & Company
73.18
-0.41%