UBS AG Historical Stock Prices

UBS 
$18.24
*  
0.07
0.39%
Get UBS Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.34  18.36  18.20  18.24 2,635,086
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
04/24/2014 20.54 20.65 20.355 20.54 1,050,715
04/23/2014 20.67 20.69 20.51 20.52 1,485,853
04/22/2014 20.57 20.685 20.545 20.6 956,289
04/21/2014 20.27 20.43 20.25 20.34 1,762,296
04/17/2014 20.29 20.3657 20.185 20.25 2,371,640
04/16/2014 19.86 19.98 19.77 19.97 1,901,753
04/15/2014 19.84 19.94 19.58 19.86 2,159,373
04/14/2014 19.94 20.02 19.73 19.91 1,866,692
04/11/2014 20.03 20.25 19.96 20.1 2,598,126
04/10/2014 20.59 20.66 20.34 20.34 1,519,061
04/09/2014 20.56 20.71 20.46 20.69 770,429
04/08/2014 20.32 20.47 20.25 20.46 1,122,508
04/07/2014 20.57 20.57 20.339 20.44 1,354,921
04/04/2014 20.88 20.92 20.62 20.65 1,445,115
04/03/2014 20.99 21.03 20.84 20.95 1,065,405
04/02/2014 21.02 21.14 20.99 21.09 1,242,070
04/01/2014 21.1 21.15 20.98 21.15 1,832,792
03/31/2014 20.63 20.775 20.63 20.72 1,812,612
03/28/2014 20.32 20.36 20.1932 20.26 1,648,148
03/27/2014 20.28 20.3499 20.13 20.28 1,373,018
03/26/2014 20.55 20.55 20.3 20.31 1,340,980
03/25/2014 20.5 20.52 20.21 20.43 1,818,678
03/24/2014 20.3 20.36 20.11 20.3 1,127,892
03/21/2014 20.63 20.66 20.29 20.3 1,876,227
03/20/2014 20.56 20.86 20.535 20.8 1,221,615
03/19/2014 20.91 20.92 20.33 20.52 2,031,644
03/18/2014 20.68 20.925 20.67 20.74 1,588,519
03/17/2014 20.2 20.455 20.19 20.41 1,969,373
03/14/2014 20.54 20.71 20.18 20.26 3,592,610
03/13/2014 21.19 21.2376 20.85 20.93 4,488,607
03/12/2014 20.98 21.045 20.89 21.01 1,806,323
03/11/2014 21.1 21.26 20.915 20.95 2,549,082
03/10/2014 21.15 21.2 20.97 21.12 2,375,168
03/07/2014 21.42 21.45 21.165 21.28 3,026,311
03/06/2014 21.34 21.45 21.33 21.4 2,068,035
03/05/2014 20.96 21.14 20.94 21 1,662,860
03/04/2014 20.97 21 20.82 20.91 3,151,636
03/03/2014 20.67 20.72 20.39 20.46 6,582,048
02/28/2014 21.35 21.5 21.3 21.36 2,456,465
02/27/2014 20.95 21.13 20.89 21.1 3,272,665
02/26/2014 20.45 20.6699 20.41 20.58 1,430,146
02/25/2014 20.68 20.77 20.555 20.65 1,169,433
02/24/2014 20.72 20.96 20.72 20.85 1,442,056
02/21/2014 20.78 20.875 20.715 20.75 1,692,853
02/20/2014 20.67 20.9 20.65 20.85 1,731,966
02/19/2014 20.96 21.045 20.79 20.8 1,017,288
02/18/2014 20.96 21.13 20.95 21.05 1,835,963
02/14/2014 20.91 20.94 20.82 20.84 1,018,436
02/13/2014 20.7 20.98 20.7 20.96 1,209,386
02/12/2014 20.705 20.88 20.7 20.82 1,537,079
02/11/2014 20.66 20.83 20.55 20.77 2,562,136
02/10/2014 20.48 20.65 20.46 20.61 1,112,706
02/07/2014 20.45 20.68 20.4 20.66 1,427,874
02/06/2014 20.36 20.49 20.33 20.39 2,562,549
02/05/2014 20.28 20.3 20.14 20.22 2,584,382
02/04/2014 20.44 20.45 20.24 20.36 4,281,303
02/03/2014 19.55 19.64 19.17 19.22 2,335,150
01/31/2014 19.6 19.995 19.57 19.87 1,777,480
01/30/2014 20 20.07 19.88 20.01 1,335,210
01/29/2014 20.02 20.1 19.9393 19.96 1,585,369
01/28/2014 20.2 20.4 20.17 20.37 1,598,584
01/27/2014 20.08 20.1 19.75 19.83 1,818,341
01/24/2014 20.16 20.175 19.92 19.93 2,230,108
01/23/2014 20.49 20.501 20.34 20.46 2,081,155
01/22/2014 20.67 20.72 20.56 20.63 1,511,187
01/21/2014 20.82 20.85 20.59 20.7 2,140,677
01/17/2014 20.95 21 20.73 20.77 2,345,713
01/16/2014 20.94 21 20.795 20.95 2,182,362
01/15/2014 20.7 20.85 20.67 20.81 2,413,737
01/14/2014 20.73 20.82 20.55 20.77 3,153,614
01/13/2014 20.68 20.83 20.61 20.63 2,870,242
01/10/2014 20.25 20.31 20.06 20.28 1,964,479
01/09/2014 19.98 20.13 19.95 20.08 2,718,190
01/08/2014 19.82 20.12 19.78 20 3,625,075
01/07/2014 19.41 19.67 19.38 19.59 3,606,359
01/06/2014 18.95 19.2099 18.95 19.12 2,549,219
01/03/2014 18.79 19.02 18.79 18.93 3,139,788
01/02/2014 18.87 18.92 18.49 18.62 3,620,531
12/31/2013 19.13 19.34 19.11 19.25 1,215,038
12/30/2013 19.03 19.16 18.98 19.13 1,450,326
12/27/2013 19.14 19.25 19.13 19.25 1,336,275
12/26/2013 18.95 19.09 18.92 19.01 1,037,355
12/24/2013 18.96 18.98 18.84 18.93 555,113
12/23/2013 18.8 18.96 18.795 18.96 1,692,133
12/20/2013 18.63 18.8 18.62 18.74 1,680,411
12/19/2013 18.43 18.65 18.39 18.57 1,822,403
12/18/2013 18.39 18.62 18.2 18.54 2,512,336
12/17/2013 18.31 18.32 18.2 18.26 1,423,521
12/16/2013 18.46 18.61 18.36 18.38 4,139,890
12/13/2013 18.3 18.34 18.22 18.25 2,761,957
12/12/2013 18.47 18.48 18.27 18.3 2,180,968
12/11/2013 18.8 18.83 18.58 18.62 3,094,551
12/10/2013 18.69 18.76 18.59 18.66 1,270,601
12/09/2013 18.68 18.85 18.605 18.79 1,798,915
12/06/2013 18.69 18.82 18.67 18.79 1,365,598
12/05/2013 18.7 18.72 18.45 18.49 1,614,107
12/04/2013 18.33 18.63 18.32 18.59 1,707,948
12/03/2013 18.71 18.73 18.35 18.44 2,294,297
12/02/2013 19.01 19.07 18.85 18.89 1,397,034
11/29/2013 19.22 19.26 18.98 19 1,459,978
11/27/2013 18.72 18.76 18.6 18.68 1,484,934
11/26/2013 18.49 18.58 18.42 18.5 2,140,672
11/25/2013 18.44 18.48 18.36 18.43 1,726,211
11/22/2013 18.16 18.26 18.13 18.21 5,354,947
11/21/2013 18.1 18.15 17.99 18.08 5,462,195
11/20/2013 18.26 18.26 17.96 18.03 3,137,751
11/19/2013 18.39 18.47 18.27 18.35 1,765,030
11/18/2013 18.6 18.67 18.45 18.5 1,462,204
11/15/2013 18.57 18.61 18.485 18.53 1,775,711
11/14/2013 18.38 18.615 18.35 18.52 2,079,175
11/13/2013 18.12 18.56 18.08 18.53 3,467,242
11/12/2013 18.35 18.53 18.27 18.36 1,737,701
11/11/2013 18.38 18.48 18.36 18.43 2,614,001
11/08/2013 17.99 18.31 17.95 18.28 4,079,747
11/07/2013 18.33 18.36 18.03 18.06 3,716,360
11/06/2013 18.51 18.57 18.36 18.42 2,977,635
11/05/2013 17.97 18.27 17.94 18.18 3,834,586
11/04/2013 18.345 18.37 18.08 18.16 7,260,959
11/01/2013 19.28 19.3 19.08 19.21 2,230,916
10/31/2013 19.49 19.51 19.3 19.36 2,963,211
10/30/2013 19.57 19.6 19.3 19.44 4,975,923
10/29/2013 19.96 20.03 19.59 19.65 7,737,075
10/28/2013 21.27 21.48 21.2 21.37 1,982,507
10/25/2013 21.15 21.27 21.125 21.23 1,135,385
10/24/2013 21.19 21.2 21.05 21.14 1,493,365
10/23/2013 21.2 21.25 21.13 21.19 1,960,687
10/22/2013 21.31 21.61 21.31 21.57 1,979,238
10/21/2013 21.16 21.31 21.138 21.28 1,160,918
10/18/2013 21.12 21.28 21.08 21.21 1,879,408
10/17/2013 20.87 21.12 20.86 21.1 982,421
10/16/2013 20.7 20.88 20.66 20.82 1,914,985
10/15/2013 20.68 20.72 20.53 20.58 1,739,782
10/14/2013 20.46 20.68 20.43 20.61 2,124,720
10/11/2013 20.57 20.67 20.49 20.66 1,623,646
10/10/2013 20.29 20.541 20.28 20.5 1,554,178
10/09/2013 19.82 19.98 19.74 19.84 1,742,554
10/08/2013 20.13 20.2 19.86 19.87 1,779,530
10/07/2013 20.08 20.22 20.04 20.16 2,349,315
10/04/2013 20.44 20.63 20.37 20.58 1,513,027
10/03/2013 20.52 20.62 20.395 20.5 2,388,069
10/02/2013 20.75 20.79 20.54 20.76 994,900
10/01/2013 20.69 20.87 20.6 20.79 1,958,713
09/30/2013 20.44 20.6 20.39 20.52 2,913,026
09/27/2013 20.76 20.81 20.69 20.77 1,344,002
09/26/2013 20.67 20.79 20.64 20.73 1,301,292
09/25/2013 20.87 20.93 20.75 20.81 1,388,050
09/24/2013 20.76 20.9 20.63 20.74 1,535,267
09/23/2013 21 21.04 20.77 20.9 2,209,613
09/20/2013 21.33 21.35 20.99 21.03 2,062,885
09/19/2013 21.395 21.41 21.2724 21.35 1,657,192
09/18/2013 20.93 21.485 20.77 21.45 2,643,829
09/17/2013 21 21.2 21 21.18 2,135,857
09/16/2013 21.13 21.13 20.98 21.01 3,995,080
09/13/2013 20.725 20.91 20.66 20.91 3,538,194
09/12/2013 20.58 20.8 20.56 20.72 1,669,340
09/11/2013 20.62 20.835 20.62 20.8 2,152,795
09/10/2013 20.55 20.66 20.455 20.65 3,112,730
09/09/2013 20.14 20.3499 20.13 20.32 2,300,514
09/06/2013 19.85 20 19.59 19.9 2,396,438
09/05/2013 19.85 20.1 19.84 20.02 1,906,313
09/04/2013 19.66 20.05 19.65 19.93 1,353,201
09/03/2013 19.84 19.88 19.67 19.82 1,891,000
08/30/2013 19.36 19.42 19.25 19.3 1,445,926
08/29/2013 19.34 19.5 19.32 19.41 1,715,452
08/28/2013 19.32 19.755 19.32 19.66 1,995,367
08/27/2013 19.84 19.98 19.7468 19.77 2,053,486
08/26/2013 20.37 20.4 20.18 20.21 926,201
08/23/2013 20.51 20.61 20.43 20.6 973,991
08/22/2013 20.3 20.53 20.29 20.46 1,325,780
08/21/2013 19.91 20.21 19.875 20 1,903,348
08/20/2013 20.03 20.29 19.97 20.21 1,587,509
08/19/2013 20.46 20.46 20.2 20.21 1,195,881
08/16/2013 20.59 20.79 20.56 20.72 1,306,851
08/15/2013 20.39 20.53 20.23 20.52 1,234,011
08/14/2013 20.66 20.875 20.65 20.83 1,732,019
08/13/2013 20.43 20.66 20.3496 20.63 1,257,720
08/12/2013 20.42 20.49 20.37 20.45 799,969
08/09/2013 20.61 20.67 20.43 20.49 1,046,274
08/08/2013 20.33 20.63 20.32 20.58 1,972,439
08/07/2013 20.1 20.32 20.08 20.27 1,561,748
08/06/2013 20.47 20.48 20.16 20.26 2,492,140
08/05/2013 20.24 20.39 20.19 20.39 2,337,390
08/02/2013 20.15 20.4 20.12 20.37 3,274,108
08/01/2013 19.91 20 19.81 19.92 2,254,495
07/31/2013 19.63 19.84 19.55 19.67 3,317,026
07/30/2013 19.68 19.68 19.41 19.55 3,084,682
07/29/2013 19.12 19.16 18.98 19.06 1,322,527
07/26/2013 19.02 19.18 18.99 19.17 1,318,574
07/25/2013 19.01 19.18 18.98 19.18 1,403,137
07/24/2013 19.2 19.22 19.03 19.09 1,766,441
07/23/2013 19.24 19.26 19.07 19.2 1,403,420
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?