UBS AG Historical Stock Prices

UBS 
$21.62
*  
0.27
1.23%
Get UBS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading UBS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UBS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.63  21.71  21.52  21.62 1,301,967
05/22/2015 21.62 21.71 21.52 21.62 1,301,967
05/21/2015 21.78 21.94 21.73 21.89 1,962,809
05/20/2015 21.8 22 21.71 21.96 2,866,831
05/19/2015 21.03 21.18 21.023 21.13 1,946,112
05/18/2015 21.17 21.22 21.07 21.19 1,710,147
05/15/2015 21.11 21.25 21.09 21.23 1,161,128
05/14/2015 21.24 21.34 21.055 21.24 3,030,403
05/13/2015 21.02 21.255 20.97 21.07 3,345,378
05/12/2015 21.25 21.32 21.125 21.22 1,307,540
05/11/2015 21.17 21.33 21.14 21.19 1,167,127
05/08/2015 21.46 21.5 21.28 21.39 1,290,543
05/07/2015 21.23 21.43 21.14 21.3 2,663,611
05/06/2015 20.94 21.11 20.889 21.01 1,821,357
05/05/2015 21.54 21.6 21.285 21.37 2,741,123
05/04/2015 20.39 20.44 20.2999 20.36 898,676
05/01/2015 20.12 20.19 20.06 20.12 960,519
04/30/2015 20 20.12 19.93 20.07 1,402,607
04/29/2015 20.08 20.26 20.03 20.1 3,870,180
04/28/2015 19.83 20.06 19.8 20 914,112
04/27/2015 20.09 20.32 20.03 20.11 872,916
04/24/2015 20.29 20.31 20.17 20.22 961,712
04/23/2015 19.87 20.19 19.86 20.19 1,463,943
04/22/2015 19.81 19.82 19.705 19.78 1,021,088
04/21/2015 20.02 20.07 19.929 19.95 1,122,789
04/20/2015 19.96 20.02 19.8 19.84 1,110,689
04/17/2015 19.77 19.86 19.67 19.83 1,928,158
04/16/2015 19.82 19.98 19.75 19.89 1,856,773
04/15/2015 19.62 19.79 19.6 19.72 1,743,892
04/14/2015 19.42 19.55 19.41 19.47 1,332,303
04/13/2015 19.39 19.45 19.295 19.3 1,530,429
04/10/2015 19.41 19.47 19.28 19.37 1,328,460
04/09/2015 19.45 19.46 19.25 19.36 1,276,216
04/08/2015 19.43 19.43 19.21 19.28 1,574,313
04/07/2015 19.47 19.57 19.44 19.45 2,780,412
04/06/2015 19.32 19.45 19.2799 19.43 1,552,678
04/02/2015 19.32 19.37 19.265 19.32 994,368
04/01/2015 19.15 19.19 19.01 19.14 950,114
03/31/2015 18.78 18.92 18.715 18.77 1,713,186
03/30/2015 19.13 19.18 19.09 19.16 869,532
03/27/2015 18.94 19.07 18.92 19 1,248,539
03/26/2015 18.99 19.08 18.82 19.04 1,570,143
03/25/2015 19.18 19.26 18.9878 19.02 1,397,231
03/24/2015 19.22 19.2983 19.11 19.14 1,873,740
03/23/2015 18.93 19.1 18.9 19.04 2,021,653
03/20/2015 18.69 18.84 18.58 18.7 1,617,912
03/19/2015 18.18 18.2601 18.11 18.14 1,171,222
03/18/2015 17.91 18.33 17.89 18.27 2,022,231
03/17/2015 17.72 17.83 17.66 17.78 1,415,377
03/16/2015 17.9 17.98 17.86 17.91 1,542,476
03/13/2015 17.41 17.62 17.35 17.6 1,311,742
03/12/2015 17.3 17.37 17.24 17.36 1,019,907
03/11/2015 17.19 17.28 17.13 17.18 1,168,684
03/10/2015 17.32 17.375 17.215 17.26 1,911,639
03/09/2015 17.56 17.59 17.43 17.48 1,850,879
03/06/2015 17.68 17.78 17.49 17.54 2,909,704
03/05/2015 17.61 17.66 17.51 17.58 1,419,519
03/04/2015 17.57 17.65 17.43 17.62 1,620,235
03/03/2015 17.55 17.61 17.41 17.49 2,215,555
03/02/2015 17.38 17.51 17.35 17.48 4,052,165
02/27/2015 17.57 17.67 17.49 17.49 1,190,105
02/26/2015 17.4 17.53 17.39 17.45 1,104,710
02/25/2015 17.39 17.66 17.36 17.48 1,864,574
02/24/2015 17.33 17.425 17.32 17.36 834,991
02/23/2015 17.42 17.52 17.33 17.37 825,745
02/20/2015 17.28 17.685 17.2399 17.64 1,049,526
02/19/2015 17.38 17.43 17.32 17.34 1,468,593
02/18/2015 17.46 17.5 17.34 17.4 624,740
02/17/2015 17.41 17.46 17.28 17.38 998,332
02/13/2015 17.16 17.24 17.1 17.19 1,204,643
02/12/2015 16.92 17.13 16.885 16.98 1,473,084
02/11/2015 16.57 16.57 16.36 16.54 2,036,236
02/10/2015 16.62 16.94 16.58 16.93 2,091,170
02/09/2015 17.21 17.42 17.2 17.34 721,045
02/06/2015 17.46 17.565 17.3 17.37 895,939
02/05/2015 17.26 17.47 17.25 17.44 690,787
02/04/2015 17.35 17.61 17.34 17.44 1,001,968
02/03/2015 16.98 17.28 16.98 17.18 946,476
02/02/2015 16.58 16.895 16.57 16.88 1,420,520
01/30/2015 16.68 16.84 16.64 16.68 1,389,421
01/29/2015 16.73 16.86 16.66 16.85 1,393,144
01/28/2015 16.93 16.93 16.545 16.6 1,328,402
01/27/2015 17.07 17.23 17 17.16 852,584
01/26/2015 17.34 17.4 17.215 17.25 776,580
01/23/2015 17.32 17.47 17.19 17.34 1,653,786
01/22/2015 17.03 17.26 16.99 17.24 1,395,508
01/21/2015 16.58 16.87 16.54 16.79 2,005,939
01/20/2015 16.79 16.79 16.4 16.56 1,583,356
01/16/2015 16.02 16.38 16.01 16.23 2,733,547
01/15/2015 16.9 16.98 16.17 16.53 9,113,910
01/14/2015 16.54 16.58 16.26 16.48 2,195,439
01/13/2015 16.65 16.825 16.46 16.59 1,722,594
01/12/2015 16.42 16.49 16.31 16.38 1,159,481
01/09/2015 16.59 16.61 16.43 16.54 820,412
01/08/2015 16.6 16.74 16.59 16.65 1,103,924
01/07/2015 16.61 16.75 16.49 16.69 809,760
01/06/2015 16.62 16.66 16.35 16.41 744,680
01/05/2015 16.81 16.82 16.5 16.6 1,406,023
01/02/2015 17.05 17.3 17 17.09 1,438,216
12/31/2014 17.23 17.251 17.03 17.05 561,290
12/30/2014 17.26 17.35 17.23 17.27 601,205
12/29/2014 17.36 17.395 17.27 17.31 813,893
12/26/2014 17.52 17.72 17.51 17.67 531,820
12/24/2014 17.47 17.63 17.46 17.61 450,226
12/23/2014 17.5 17.61 17.47 17.5 1,089,725
12/22/2014 17.45 17.54 17.445 17.53 701,889
12/19/2014 17.33 17.4466 17.27 17.38 1,020,860
12/18/2014 17.46 17.61 17.4 17.6 759,915
12/17/2014 17.29 17.46 17.18 17.37 688,919
12/16/2014 17.17 17.52 17.14 17.22 1,054,421
12/15/2014 17.51 17.55 17.16 17.18 993,134
12/12/2014 17.73 17.81 17.33 17.4 1,257,783
12/11/2014 17.78 17.8456 17.7 17.75 813,202
12/10/2014 17.94 17.9699 17.7 17.71 890,986
12/09/2014 17.93 18.04 17.88 17.96 732,309
12/08/2014 18.06 18.12 17.98 18.03 828,344
12/05/2014 18.1 18.22 18.06 18.19 837,178
12/04/2014 18.14 18.22 18.09 18.16 804,024
12/03/2014 18.17 18.19 18.02 18.11 798,088
12/02/2014 17.96 18.02 17.88 18 567,380
12/01/2014 18.1 18.13 17.82 17.9 450,011
11/28/2014 18.09 18.13 17.96 17.99 111,605
11/26/2014 17.55 23.2 17.52 23.2 2,817
11/25/2014 17.56 17.56 17.4835 17.4835 4,426
11/24/2014 17.55 17.99 17.38 17.58 6,832
11/21/2014 17.47 17.47 17.39 17.39 7,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?