Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Universal Music Group (0UMG) Historical Prices

5 Followers
GB:0UMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202617.3017.3017.1317.1317.13+0.26%186,0830.19
Nov 11, 202616.9917.0816.9917.0817.08-0.03%20,5740.02
Nov 10, 202617.2317.2616.9817.0917.09+0.18%13,9610.01
Nov 09, 202617.1117.1217.1117.1117.11+0.33%2,3120.00
Nov 06, 202617.4617.4616.9217.0517.05-4.08%1,548,0711.47
Nov 05, 202617.8617.8617.7217.7817.78+5.08%32,0470.03
Nov 04, 202617.0917.0916.9216.9216.92-0.15%409,0450.39
Nov 03, 202617.0117.0116.9516.9516.95+0.20%1,408,7881.36
Nov 02, 202616.9116.9116.9116.9116.91-4.45%2,5160.00
Oct 30, 202617.0617.7017.0617.7017.70+11.60%81,9350.07
Oct 29, 202615.8015.8615.8015.8615.86+0.35%376,9560.34
Oct 28, 202615.8115.8115.8115.8115.81-3.56%2,6320.00
Oct 27, 202616.2416.3916.0716.3916.39+2.56%1,116,8061.02
Oct 26, 202615.9815.9815.9315.9815.980.00%3,525,4053.34
Oct 23, 202616.0316.0915.9815.9815.98-0.15%74,1130.07
Oct 22, 202616.1016.1016.0016.0016.00-0.32%961,1660.92
Oct 21, 202616.0716.0716.0616.0616.06+0.56%1,401,1491.33
Oct 20, 202615.9716.0415.9715.9715.97-0.22%2,100,9051.99
Oct 19, 202616.0116.2315.9616.0016.00+4.27%552,3930.52
Oct 16, 202615.3515.4015.3515.3515.350.00%00.00
Oct 15, 202615.4015.4015.3515.3515.35+0.61%6,381,9856.63
Oct 14, 202615.5515.6315.2215.2515.25+0.13%704,8860.74
Oct 13, 202614.9615.2314.9615.2315.23+2.06%926,4450.94
Oct 12, 202614.9314.9314.9314.9314.93+1.19%2,5480.00
Oct 09, 202614.7314.7514.7314.7514.750.00%103,3410.10
Oct 08, 202614.6414.7514.5414.7514.75+3.81%4,5290.00
Oct 07, 202614.2114.2114.2114.2114.21-0.64%1,7010.00
Oct 06, 202614.3214.3214.3014.3014.30-0.28%7,1700.01
Oct 05, 202614.3414.3414.3414.3414.34+1.70%00.00
Oct 02, 202614.3414.3414.3414.3414.10+1.53%4,0340.00
Oct 01, 202614.2614.3314.0714.1313.89-0.99%20,255,30427.92
Sep 30, 202614.1814.2714.1814.2714.03-2.42%604,5110.84
Sep 29, 202614.5414.7214.5414.6214.38+0.41%433,2000.61
Sep 28, 202614.5714.6814.5514.5614.32-0.20%285,5270.40
Sep 25, 202614.6114.6114.5514.5914.35+0.71%13,4490.02
Sep 24, 202614.6314.6614.4314.4914.24-0.57%1,944,3542.87
Sep 23, 202614.5614.5714.5614.5714.33-0.49%734,4181.10
Sep 22, 202614.8514.8514.6414.6414.40-0.73%123,8110.18
Sep 21, 202614.7514.7514.5714.7514.500.00%00.00
Sep 18, 202614.7214.7514.5714.7514.50-0.13%19,9970.03
Sep 17, 202614.7714.9914.5514.7714.520.00%00.00
Sep 16, 202614.5514.9914.5514.7714.52+0.85%3,115,9164.27
Sep 15, 202614.9114.9114.6314.6514.40-0.65%43,8390.06
Sep 14, 202614.7414.7414.7414.7414.49+5.17%7,5340.01
Sep 11, 202614.2814.2814.0214.0213.78-0.74%566,5010.77
Sep 10, 202614.1214.1214.1214.1213.880.00%00.00
Sep 09, 202614.1214.1214.1214.1213.88-0.64%8850.00
Sep 08, 202614.1214.2114.1214.2113.97-0.07%2,005,0052.77
Sep 07, 202614.2214.2214.2214.2213.98-0.17%4540.00
Sep 04, 202614.2414.2514.1914.2514.01-1.07%8,3200.01