Quantcast

UBS Group AG Registered Ordinary Shares Historical Stock Prices

UBS 
$15.4
*  
0.21
1.38%
Get UBS Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading UBS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    UBS After Hours
 
 
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: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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 15.255 15.42 15.2463 15.40 4,079,654
07/17/2018 15.14 15.26 15.1169 15.19 4,167,206
07/16/2018 15.14 15.24 15.12 15.22 2,386,906
07/13/2018 15.02 15.06 14.9445 15 1,531,479
07/12/2018 14.95 15.02 14.89 15 1,236,215
07/11/2018 15.02 15.1 14.97 14.98 1,686,740
07/10/2018 15.21 15.3 15.18 15.29 1,664,515
07/09/2018 15.26 15.4 15.25 15.39 2,222,984
07/06/2018 15.22 15.4 15.185 15.37 1,427,257
07/05/2018 15.32 15.32 15.19 15.21 2,165,283
07/03/2018 15.2 15.25 15.13 15.14 1,283,739
07/02/2018 15.1 15.26 15.08 15.18 3,513,164
06/29/2018 15.36 15.49 15.33 15.34 2,403,915
06/28/2018 15.2 15.265 15.09 15.21 1,389,153
06/27/2018 15.25 15.4 15.14 15.15 1,981,767
06/26/2018 15.3 15.35 15.15 15.33 2,299,104
06/25/2018 15.31 15.35 15.17 15.24 1,963,485
06/22/2018 15.53 15.645 15.5 15.59 1,839,728
06/21/2018 15.24 15.26 15.14 15.19 1,216,235
06/20/2018 15.42 15.43 15.28 15.31 1,995,347
06/19/2018 15.06 15.19 15.025 15.16 2,379,796
06/18/2018 15.27 15.29 15.18 15.28 1,860,706
06/15/2018 15.39 15.6 15.38 15.55 2,088,109
06/14/2018 15.81 15.905 15.8 15.8 1,719,963
06/13/2018 15.87 15.931 15.815 15.83 1,279,482
06/12/2018 15.98 16.01 15.85 15.88 1,924,526
06/11/2018 15.84 16.01 15.81 15.91 2,422,400
06/08/2018 15.46 15.465 15.37 15.45 1,514,994
06/07/2018 15.55 15.61 15.435 15.55 1,770,524
06/06/2018 15.3 15.51 15.255 15.48 1,797,675
06/05/2018 15.43 15.44 15.23 15.28 2,604,242
06/04/2018 15.73 15.7441 15.61 15.64 1,571,018
06/01/2018 15.47 15.69 15.47 15.62 3,687,371
05/31/2018 15.22 15.27 15.03 15.22 5,168,650
05/30/2018 15.33 15.4567 15.305 15.39 2,248,943
05/29/2018 15.49 15.605 15.14 15.21 4,146,964
05/25/2018 15.92 15.95 15.83 15.88 1,444,950
05/24/2018 16.04 16.04 15.9 15.97 1,816,415
05/23/2018 16.23 16.27 16.045 16.15 1,855,510
05/22/2018 16.42 16.45 16.33 16.34 1,897,336
05/21/2018 16.02 16.085 15.98 16.03 1,255,967
05/18/2018 16.06 16.07 15.95 15.97 1,362,407
05/17/2018 16.04 16.16 16.025 16.07 1,607,338
05/16/2018 16.05 16.12 16.03 16.08 1,924,680
05/15/2018 16.16 16.3 16.13 16.2 1,026,288
05/14/2018 16.32 16.355 16.26 16.27 1,331,978
05/11/2018 16.38 16.425 16.34 16.34 1,144,776
05/10/2018 16.21 16.32 16.18 16.26 1,510,128
05/09/2018 16.06 16.28 16.05 16.22 2,976,368
05/08/2018 16.035 16.07 15.955 15.98 2,231,354
05/07/2018 15.95 16.03 15.93 15.98 1,677,049
05/04/2018 16.44 16.64 16.425 16.6 2,113,396
05/03/2018 16.53 16.58 16.32 16.52 2,124,038
05/02/2018 16.67 16.685 16.49 16.52 1,667,988
05/01/2018 16.78 16.78 16.6 16.68 2,191,448
04/30/2018 16.83 16.94 16.8 16.8 1,487,093
04/27/2018 16.75 16.86 16.675 16.82 1,295,694
04/26/2018 16.94 16.97 16.88 16.91 2,068,754
04/25/2018 16.75 16.825 16.67 16.77 2,626,531
04/24/2018 17.065 17.09 16.83 16.88 2,076,495
04/23/2018 17.11 17.25 17.02 17.13 3,703,721
04/20/2018 17.68 17.7168 17.6 17.65 1,712,133
04/19/2018 17.53 17.71 17.52 17.65 1,506,872
04/18/2018 17.6 17.62 17.42 17.44 2,104,388
04/17/2018 17.53 17.6149 17.48 17.51 1,471,942
*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?

Smart Portfolio