UBS AG Historical Stock Prices

UBS 
$18.37
*  
0.11
0.6%
Get UBS Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading UBS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.44  18.46  18.30  18.37 985,039
07/25/2014 18.44 18.46 18.3 18.37 985,039
07/24/2014 18.49 18.5 18.43 18.48 1,311,846
07/23/2014 18.34 18.36 18.2 18.24 2,635,186
07/22/2014 18.21 18.29 18.16 18.17 2,002,299
07/21/2014 18.22 18.34 18.2 18.3 1,419,424
07/18/2014 18.27 18.37 18.249 18.32 2,307,708
07/17/2014 18.5 18.59 18.3 18.32 1,611,633
07/16/2014 18.77 18.775 18.62 18.72 1,800,563
07/15/2014 18.66 18.67 18.4137 18.53 1,533,083
07/14/2014 18.55 18.56 18.41 18.46 1,278,668
07/11/2014 18.09 18.255 18.04 18.21 1,382,091
07/10/2014 17.94 18.26 17.93 18.21 1,816,769
07/09/2014 18.23 18.41 18.22 18.39 1,844,371
07/08/2014 18.3 18.33 18.175 18.26 2,470,531
07/07/2014 18.46 18.54 18.42 18.53 1,424,692
07/03/2014 18.86 18.95 18.83 18.83 779,340
07/02/2014 18.73 18.74 18.65 18.68 1,997,994
07/01/2014 18.58 18.63 18.5 18.52 3,349,994
06/30/2014 18.31 18.41 18.26 18.32 1,981,434
06/27/2014 18.28 18.4 18.22 18.34 3,043,690
06/26/2014 18.56 18.57 18.35 18.47 3,673,394
06/25/2014 18.89 18.97 18.8499 18.93 4,365,354
06/24/2014 18.85 18.85 18.55 18.59 2,942,641
06/23/2014 19.03 19.03 18.94 18.98 1,488,453
06/20/2014 19.085 19.14 19.01 19.05 1,580,053
06/19/2014 19.37 19.395 19.15 19.21 2,794,484
06/18/2014 19.41 19.61 19.38 19.58 2,046,809
06/17/2014 19.17 19.46 19.16 19.42 3,949,650
06/16/2014 19.23 19.34 19.21 19.31 1,876,347
06/13/2014 19.51 19.56 19.35 19.42 3,707,447
06/12/2014 19.66 19.75 19.61 19.67 5,181,345
06/11/2014 19.98 20.07 19.92 19.97 5,574,067
06/10/2014 20.31 20.42 20.275 20.39 3,276,118
06/09/2014 20.25 20.395 20.17 20.28 1,068,986
06/06/2014 20.15 20.3 20.15 20.28 989,372
06/05/2014 20.03 20.07 19.87 20.04 999,995
06/04/2014 19.88 19.96 19.87 19.93 1,068,913
06/03/2014 19.93 20.02 19.91 19.99 1,898,740
06/02/2014 20.22 20.22 20.06 20.12 1,393,976
05/30/2014 20.03 20.13 19.99 20.13 1,606,165
05/29/2014 20.31 20.31 20.18 20.24 1,615,200
05/28/2014 20.29 20.38 20.23 20.33 926,062
05/27/2014 20.19 20.2699 20.055 20.19 1,650,631
05/23/2014 19.95 20.13 19.95 20.13 1,164,942
05/22/2014 19.93 19.98 19.9 19.93 450,555
05/21/2014 19.84 20 19.8 19.93 1,247,744
05/20/2014 19.76 19.835 19.62 19.72 1,009,563
05/19/2014 19.68 19.8 19.65 19.79 1,106,586
05/16/2014 19.85 19.93 19.78 19.91 999,144
05/15/2014 20.09 20.1 19.86 19.95 1,455,225
05/14/2014 20.46 20.58 20.41 20.43 1,063,244
05/13/2014 20.43 20.48 20.37 20.44 870,121
05/12/2014 20.53 20.59 20.4 20.46 1,093,492
05/09/2014 20.59 20.62 20.49 20.59 1,212,651
05/08/2014 20.88 21 20.72 20.78 1,646,208
05/07/2014 20.98 21.04 20.85 21 2,198,938
05/06/2014 21.04 21.08 20.82 20.91 2,080,338
05/05/2014 20.65 20.89 20.6 20.84 1,372,684
05/02/2014 20.83 20.94 20.79 20.87 1,148,952
05/01/2014 20.93 21.02 20.86 21.02 849,439
04/30/2014 20.76 20.95 20.685 20.91 1,052,303
04/29/2014 20.66 20.79 20.65 20.72 1,778,051
04/28/2014 20.52 20.553 20.16 20.37 2,005,330
04/25/2014 20.39 20.39 20.23 20.28 987,661
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?