Skip to main content

Uber Technologies Inc (NY: UBER )

77.51 -0.60 (-0.77%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 48.85 49.49 48.15 49.46 38,629,216 +1.32(+2.74%)
Jul 28, 2023 47.14 48.43 46.71 48.14 17,154,650 +1.53(+3.28%)
Jul 27, 2023 48.00 48.09 46.35 46.61 18,000,476 -0.70(-1.48%)
Jul 26, 2023 47.05 47.55 46.62 47.31 16,660,531 +0.14(+0.30%)
Jul 25, 2023 47.20 47.73 46.93 47.17 14,184,050 -0.15(-0.32%)
Jul 24, 2023 47.06 47.55 46.84 47.32 16,668,487 +0.09(+0.19%)
Jul 21, 2023 46.55 47.34 46.28 47.23 20,181,272 +0.66(+1.42%)
Jul 20, 2023 46.07 47.50 45.86 46.57 23,079,740 -0.55(-1.17%)
Jul 19, 2023 47.10 47.90 46.55 47.12 21,978,720 -0.29(-0.61%)
Jul 18, 2023 45.34 47.75 45.34 47.41 42,615,388 +1.90(+4.17%)
Jul 17, 2023 44.68 45.65 44.50 45.51 21,931,688 +0.76(+1.70%)
Jul 14, 2023 45.90 46.40 44.56 44.75 22,064,820 -0.89(-1.95%)
Jul 13, 2023 45.21 45.94 44.62 45.64 21,187,816 +1.12(+2.52%)
Jul 12, 2023 45.00 45.22 43.97 44.52 21,825,376 +0.16(+0.36%)
Jul 11, 2023 42.10 44.67 41.75 44.36 32,143,244 +1.58(+3.69%)
Jul 10, 2023 42.58 43.20 42.44 42.78 15,853,335 -0.13(-0.30%)
Jul 07, 2023 42.07 43.12 41.94 42.91 14,968,415 +0.80(+1.90%)
Jul 06, 2023 42.99 43.00 41.87 42.11 18,042,462 -1.55(-3.55%)
Jul 05, 2023 42.89 43.88 42.89 43.66 15,728,628 +0.57(+1.32%)
Jul 03, 2023 43.17 43.40 42.58 43.09 7,578,094 -0.08(-0.19%)
Jun 30, 2023 43.11 43.43 42.92 43.17 17,589,248 +0.59(+1.39%)
Jun 29, 2023 44.09 44.28 42.11 42.58 28,587,582 -1.66(-3.75%)
Jun 28, 2023 43.50 45.24 43.32 44.24 28,182,924 +0.41(+0.94%)
Jun 27, 2023 44.69 44.83 43.75 43.83 29,640,658 -0.59(-1.33%)
Jun 26, 2023 43.75 45.04 43.68 44.42 33,682,344 +1.08(+2.49%)
Jun 23, 2023 42.59 43.76 42.33 43.34 23,258,864 +0.53(+1.24%)
Jun 22, 2023 42.30 43.87 42.21 42.81 19,530,028 +0.15(+0.35%)
Jun 21, 2023 42.50 43.22 41.77 42.66 21,913,008 +0.49(+1.16%)
Jun 20, 2023 42.77 43.47 42.02 42.17 19,950,990 -1.35(-3.10%)
Jun 16, 2023 43.07 43.66 42.53 43.52 27,986,372 +0.16(+0.37%)
Jun 15, 2023 41.02 43.75 40.94 43.36 41,473,344 +4.53(+11.67%)
May 08, 2023 37.82 38.93 37.48 38.83 30,982,940 +1.08(+2.86%)
May 05, 2023 37.48 37.95 36.87 37.75 24,706,736 +0.26(+0.69%)
May 04, 2023 37.48 37.80 36.69 37.49 44,813,432 -0.35(-0.92%)
May 03, 2023 36.75 38.35 36.35 37.84 68,555,696 +1.32(+3.61%)
May 02, 2023 35.02 36.62 34.23 36.52 102,973,032 +3.78(+11.55%)
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.