Indicators

Uber Technologies Inc (NY: UBER )

69.23 +0.66 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.62	31.27	29.41	31.05	28,524,986	+1.35(+4.55%)
Apr 27, 2023	30.07	30.17	29.22	29.70	27,287,844	+0.02(+0.07%)
Apr 26, 2023	29.70	30.12	29.46	29.68	14,276,211	+0.09(+0.30%)
Apr 25, 2023	30.34	30.47	29.55	29.59	20,384,720	-1.09(-3.55%)
Apr 24, 2023	30.68	31.06	30.23	30.68	14,593,976	-0.15(-0.49%)
Apr 21, 2023	31.36	31.46	29.71	30.83	40,543,208	-0.67(-2.13%)
Apr 20, 2023	31.52	32.04	31.40	31.50	12,745,144	-0.54(-1.69%)
Apr 19, 2023	31.35	32.37	31.16	32.04	13,819,241	+0.31(+0.98%)
Apr 18, 2023	32.37	32.93	31.61	31.73	18,676,296	-0.35(-1.09%)
Apr 17, 2023	32.19	32.19	31.63	32.08	25,200,556	+0.60(+1.91%)
Apr 14, 2023	31.31	31.62	30.93	31.48	11,851,876	+0.04(+0.13%)
Apr 13, 2023	30.83	31.59	30.69	31.44	15,077,190	+0.85(+2.78%)
Apr 12, 2023	31.19	31.45	30.40	30.59	15,959,529	-0.53(-1.70%)
Apr 11, 2023	31.75	31.80	30.88	31.12	16,897,210	-0.62(-1.95%)
Apr 10, 2023	30.96	31.79	30.61	31.74	16,455,659	+0.56(+1.80%)
Apr 06, 2023	30.93	31.49	30.50	31.18	14,486,937	+0.06(+0.19%)
Apr 05, 2023	30.95	31.23	30.47	31.12	17,306,136	-0.27(-0.86%)
Apr 04, 2023	31.94	32.13	31.29	31.39	15,145,465	-0.07(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.