Universal Music Group N.V. (UNVGY)
OTCMKTS
· Delayed Price · Currency is USD
11.51
-0.36 (-3.03%)
Nov 21, 2024, 3:13 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.87 | 11.87 | 11.77 | 11.87 | 11.87 | -0.17% | 347,005 |
| Nov 19, 2024 | 11.79 | 11.93 | 11.79 | 11.89 | 11.89 | -0.75% | 291,639 |
| Nov 18, 2024 | 12.00 | 12.03 | 11.91 | 11.98 | 11.98 | -0.91% | 349,898 |
| Nov 15, 2024 | 12.22 | 12.22 | 12.08 | 12.09 | 12.09 | -1.55% | 505,443 |
| Nov 14, 2024 | 12.20 | 12.41 | 12.15 | 12.28 | 12.28 | 1.07% | 147,204 |
| Nov 13, 2024 | 12.09 | 12.15 | 12.00 | 12.15 | 12.15 | -0.82% | 208,039 |
| Nov 12, 2024 | 12.30 | 12.30 | 12.13 | 12.25 | 12.25 | -1.61% | 228,383 |
| Nov 11, 2024 | 12.42 | 12.51 | 12.34 | 12.45 | 12.45 | -1.50% | 341,955 |
| Nov 8, 2024 | 12.79 | 12.79 | 12.60 | 12.64 | 12.64 | 0.32% | 99,390 |
| Nov 7, 2024 | 12.50 | 12.63 | 12.47 | 12.60 | 12.60 | 2.11% | 171,968 |
| Nov 6, 2024 | 12.32 | 12.41 | 12.24 | 12.34 | 12.34 | -2.45% | 92,694 |
| Nov 5, 2024 | 12.52 | 12.65 | 12.47 | 12.65 | 12.65 | 1.36% | 125,628 |
| Nov 4, 2024 | 12.57 | 12.57 | 12.41 | 12.48 | 12.48 | -1.19% | 539,269 |
| Nov 1, 2024 | 12.83 | 12.87 | 12.60 | 12.63 | 12.63 | -1.02% | 151,339 |
| Oct 31, 2024 | 12.37 | 12.76 | 12.24 | 12.76 | 12.76 | 0.39% | 140,777 |
| Oct 30, 2024 | 12.63 | 12.71 | 12.61 | 12.71 | 12.71 | -0.39% | 44,866 |
| Oct 29, 2024 | 12.80 | 12.83 | 12.71 | 12.76 | 12.76 | -0.70% | 61,729 |
| Oct 28, 2024 | 12.85 | 12.90 | 12.83 | 12.85 | 12.85 | 1.10% | 151,615 |
| Oct 25, 2024 | 12.68 | 12.74 | 12.68 | 12.71 | 12.71 | 0.59% | 249,191 |
| Oct 24, 2024 | 12.66 | 12.68 | 12.52 | 12.64 | 12.64 | 0.12% | 178,471 |
| Oct 23, 2024 | 12.67 | 12.74 | 12.56 | 12.62 | 12.62 | -0.55% | 88,439 |
| Oct 22, 2024 | 12.76 | 12.77 | 12.65 | 12.69 | 12.69 | -2.01% | 59,110 |
| Oct 21, 2024 | 12.85 | 12.95 | 12.82 | 12.95 | 12.95 | -0.73% | 72,826 |
| Oct 18, 2024 | 13.00 | 13.08 | 12.98 | 13.05 | 13.05 | 0.42% | 72,708 |
| Oct 17, 2024 | 12.98 | 13.06 | 12.93 | 12.99 | 12.99 | -0.76% | 185,812 |
| Oct 16, 2024 | 13.01 | 13.10 | 12.96 | 13.09 | 13.09 | -0.08% | 1,011,353 |
| Oct 15, 2024 | 13.22 | 13.22 | 13.04 | 13.10 | 13.10 | 1.95% | 2,118,553 |
| Oct 14, 2024 | 12.84 | 12.93 | 12.79 | 12.85 | 12.85 | -0.70% | 75,923 |
| Oct 11, 2024 | 12.86 | 13.01 | 12.86 | 12.94 | 12.94 | 1.17% | 74,047 |
| Oct 10, 2024 | 12.84 | 12.84 | 12.72 | 12.79 | 12.79 | -1.08% | 66,323 |
| Oct 9, 2024 | 12.99 | 13.05 | 12.88 | 12.93 | 12.93 | -0.23% | 824,625 |
| Oct 8, 2024 | 12.93 | 13.02 | 12.85 | 12.96 | 12.96 | 0.86% | 1,469,099 |
| Oct 7, 2024 | 12.81 | 12.92 | 12.77 | 12.85 | 12.85 | 0.23% | 4,270,202 |
| Oct 4, 2024 | 12.80 | 12.91 | 12.73 | 12.82 | 12.82 | -0.16% | 66,155 |
| Oct 3, 2024 | 12.97 | 12.97 | 12.83 | 12.84 | 12.84 | -1.76% | 198,313 |
| Oct 2, 2024 | 12.82 | 13.15 | 12.82 | 13.07 | 12.94 | 0.93% | 298,458 |
| Oct 1, 2024 | 12.82 | 13.03 | 12.82 | 12.95 | 12.82 | 0.31% | 208,408 |
| Sep 30, 2024 | 13.16 | 13.20 | 12.90 | 12.91 | 12.78 | -4.23% | 260,009 |
| Sep 27, 2024 | 13.30 | 13.49 | 13.18 | 13.48 | 13.35 | 2.59% | 73,403 |
| Sep 26, 2024 | 13.05 | 13.22 | 12.93 | 13.14 | 13.01 | 1.23% | 1,573,632 |
| Sep 25, 2024 | 12.96 | 13.12 | 12.95 | 12.98 | 12.85 | 0.23% | 1,696,498 |
| Sep 24, 2024 | 12.98 | 12.98 | 12.83 | 12.95 | 12.82 | 2.78% | 304,482 |
| Sep 23, 2024 | 12.61 | 12.62 | 12.48 | 12.60 | 12.47 | -0.47% | 106,816 |
| Sep 20, 2024 | 12.79 | 12.85 | 12.61 | 12.66 | 12.53 | -1.63% | 98,279 |
| Sep 19, 2024 | 12.80 | 12.87 | 12.72 | 12.87 | 12.74 | 1.50% | 95,146 |
| Sep 18, 2024 | 12.83 | 12.84 | 12.60 | 12.68 | 12.55 | -1.78% | 584,678 |
| Sep 17, 2024 | 13.20 | 13.22 | 12.65 | 12.91 | 12.78 | -0.77% | 430,754 |
| Sep 16, 2024 | 13.08 | 13.08 | 12.87 | 13.01 | 12.88 | -0.08% | 149,794 |
| Sep 13, 2024 | 13.09 | 13.12 | 12.96 | 13.02 | 12.89 | 2.36% | 220,533 |
| Sep 12, 2024 | 12.95 | 13.03 | 12.68 | 12.72 | 12.59 | -1.55% | 96,693 |
| Sep 11, 2024 | 12.96 | 12.96 | 12.74 | 12.92 | 12.79 | 1.25% | 117,260 |
| Sep 10, 2024 | 12.76 | 12.77 | 12.62 | 12.76 | 12.63 | -0.85% | 410,095 |
| Sep 9, 2024 | 12.75 | 12.91 | 12.75 | 12.87 | 12.74 | 1.98% | 244,048 |
| Sep 6, 2024 | 12.93 | 12.93 | 12.60 | 12.62 | 12.49 | -1.71% | 73,413 |
| Sep 5, 2024 | 12.64 | 12.84 | 12.61 | 12.84 | 12.71 | -0.62% | 106,371 |
| Sep 4, 2024 | 12.83 | 12.95 | 12.83 | 12.92 | 12.79 | -0.04% | 63,204 |
| Sep 3, 2024 | 13.11 | 13.11 | 12.88 | 12.93 | 12.80 | -0.65% | 112,934 |
| Aug 30, 2024 | 13.17 | 13.18 | 12.96 | 13.01 | 12.88 | -1.81% | 74,609 |
| Aug 29, 2024 | 13.25 | 13.32 | 13.19 | 13.25 | 13.12 | 2.32% | 347,807 |
| Aug 28, 2024 | 13.05 | 13.08 | 12.90 | 12.95 | 12.82 | -0.61% | 154,608 |
| Aug 27, 2024 | 13.05 | 13.10 | 12.97 | 13.03 | 12.90 | 0.08% | 3,565,395 |
| Aug 26, 2024 | 12.85 | 13.03 | 12.82 | 13.02 | 12.89 | -0.53% | 773,840 |
| Aug 23, 2024 | 12.84 | 13.15 | 12.82 | 13.09 | 12.96 | 3.07% | 3,855,703 |
| Aug 22, 2024 | 12.79 | 12.88 | 12.70 | 12.70 | 12.57 | 0.47% | 224,862 |
| Aug 21, 2024 | 12.66 | 12.69 | 12.53 | 12.64 | 12.51 | 0.80% | 52,958 |
| Aug 20, 2024 | 12.48 | 12.57 | 12.43 | 12.54 | 12.41 | 1.05% | 62,875 |
| Aug 19, 2024 | 12.30 | 12.41 | 12.25 | 12.41 | 12.29 | 1.39% | 197,620 |
| Aug 16, 2024 | 12.20 | 12.28 | 12.17 | 12.24 | 12.12 | 0.49% | 112,707 |
| Aug 15, 2024 | 12.17 | 12.22 | 12.11 | 12.18 | 12.06 | 0.43% | 124,179 |
| Aug 14, 2024 | 12.13 | 12.19 | 12.08 | 12.13 | 12.01 | -0.51% | 273,254 |
| Aug 13, 2024 | 12.02 | 12.20 | 12.01 | 12.19 | 12.07 | 1.08% | 519,679 |
| Aug 12, 2024 | 11.95 | 12.06 | 11.95 | 12.06 | 11.94 | -0.58% | 165,975 |
| Aug 9, 2024 | 12.01 | 12.14 | 11.99 | 12.13 | 12.01 | -0.66% | 592,706 |
| Aug 8, 2024 | 12.14 | 12.25 | 12.09 | 12.21 | 12.09 | -1.53% | 290,278 |
| Aug 7, 2024 | 12.24 | 12.56 | 12.19 | 12.40 | 12.28 | 6.07% | 876,626 |
| Aug 6, 2024 | 11.54 | 11.72 | 11.54 | 11.69 | 11.57 | -1.02% | 611,094 |
| Aug 5, 2024 | 11.35 | 11.87 | 11.35 | 11.81 | 11.69 | 0.85% | 2,095,375 |
| Aug 2, 2024 | 11.72 | 11.72 | 11.59 | 11.71 | 11.59 | 1.39% | 182,879 |
| Aug 1, 2024 | 11.70 | 11.73 | 11.49 | 11.55 | 11.43 | -2.37% | 149,942 |
| Jul 31, 2024 | 11.88 | 12.11 | 11.76 | 11.83 | 11.71 | 1.98% | 1,346,874 |
| Jul 30, 2024 | 11.42 | 11.60 | 11.39 | 11.60 | 11.48 | 1.58% | 981,757 |
| Jul 29, 2024 | 11.33 | 11.43 | 11.31 | 11.42 | 11.31 | -1.72% | 349,524 |
| Jul 26, 2024 | 11.36 | 11.65 | 11.29 | 11.62 | 11.50 | -2.43% | 348,453 |
| Jul 25, 2024 | 12.44 | 12.47 | 11.81 | 11.91 | 11.79 | -13.07% | 563,611 |
| Jul 24, 2024 | 15.34 | 15.43 | 13.70 | 13.70 | 13.56 | -9.75% | 98,751 |
| Jul 23, 2024 | 15.12 | 15.27 | 15.10 | 15.18 | 15.03 | -1.36% | 78,120 |
| Jul 22, 2024 | 15.41 | 15.44 | 15.29 | 15.39 | 15.24 | 0.98% | 43,831 |
| Jul 19, 2024 | 15.22 | 15.28 | 15.17 | 15.24 | 15.09 | - | 47,436 |
| Jul 18, 2024 | 15.09 | 15.27 | 15.09 | 15.24 | 15.09 | 2.01% | 66,125 |
| Jul 17, 2024 | 15.03 | 15.10 | 14.93 | 14.94 | 14.79 | -0.99% | 52,761 |
| Jul 16, 2024 | 14.97 | 15.09 | 14.89 | 15.09 | 14.94 | 0.67% | 242,593 |
| Jul 15, 2024 | 14.97 | 15.05 | 14.95 | 14.99 | 14.84 | 0.54% | 34,779 |
| Jul 12, 2024 | 14.80 | 14.96 | 14.77 | 14.91 | 14.76 | 0.95% | 158,305 |
| Jul 11, 2024 | 14.89 | 14.97 | 14.74 | 14.77 | 14.62 | -0.27% | 63,142 |
| Jul 10, 2024 | 14.74 | 14.90 | 14.66 | 14.81 | 14.66 | -1.27% | 92,758 |
| Jul 9, 2024 | 15.00 | 15.11 | 14.96 | 15.00 | 14.85 | 1.01% | 69,452 |
| Jul 8, 2024 | 15.19 | 15.19 | 14.83 | 14.85 | 14.70 | -2.24% | 80,446 |
| Jul 5, 2024 | 15.17 | 15.20 | 15.03 | 15.19 | 15.04 | 2.64% | 99,641 |
| Jul 3, 2024 | 14.92 | 14.96 | 14.78 | 14.80 | 14.65 | -1.07% | 116,605 |
| Jul 2, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 14.81 | 1.91% | 96,354 |