Skip to main content

Uber Technologies Inc (NY: UBER )

31.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 31.88 32.20 30.75 31.18 16,806,402 -0.34(-1.08%)
Mar 22, 2023 32.58 32.72 31.50 31.52 24,632,758 -1.34(-4.08%)
Mar 21, 2023 32.33 33.14 32.23 32.86 19,779,232 +0.93(+2.91%)
Mar 20, 2023 31.60 32.36 31.46 31.93 14,154,751 +0.15(+0.47%)
Mar 17, 2023 32.38 32.47 31.51 31.78 27,102,504 -0.95(-2.90%)
Mar 16, 2023 31.59 32.90 31.55 32.73 20,085,520 +0.76(+2.38%)
Mar 15, 2023 31.83 32.23 31.39 31.97 28,417,204 -0.39(-1.21%)
Mar 14, 2023 32.94 33.42 32.16 32.36 34,233,272 +1.54(+5.00%)
Mar 13, 2023 30.58 31.09 29.97 30.82 24,073,708 -0.29(-0.93%)
Mar 10, 2023 32.00 32.03 30.77 31.11 32,553,664 -1.21(-3.74%)
Mar 09, 2023 34.41 34.52 32.28 32.32 27,614,656 -1.69(-4.97%)
Mar 08, 2023 34.01 34.63 33.52 34.01 16,117,028 -0.13(-0.38%)
Mar 07, 2023 33.85 35.00 33.60 34.14 25,546,544 +0.26(+0.77%)
Mar 06, 2023 34.58 35.11 33.85 33.88 18,908,546 -0.69(-2.00%)
Mar 03, 2023 34.00 34.59 33.80 34.57 14,990,582 +0.88(+2.61%)
Mar 02, 2023 32.54 33.80 32.23 33.69 17,967,704 +0.70(+2.12%)
Mar 01, 2023 33.43 33.58 32.89 32.99 14,395,152 -0.27(-0.81%)
Feb 28, 2023 33.75 34.00 33.16 33.26 17,139,424 -0.29(-0.86%)
Feb 27, 2023 33.67 33.85 33.06 33.55 19,063,952 +0.15(+0.45%)
Feb 24, 2023 33.70 33.92 33.02 33.40 19,101,036 -1.07(-3.10%)
Feb 23, 2023 34.79 34.80 33.70 34.47 23,658,064 -0.07(-0.20%)
Feb 22, 2023 34.35 35.17 34.22 34.54 23,281,256 +0.34(+0.99%)
Feb 21, 2023 33.78 34.39 33.49 34.20 24,681,454 -0.57(-1.64%)
Feb 17, 2023 35.96 36.23 34.57 34.77 27,946,748 -1.45(-4.00%)
Feb 16, 2023 35.60 36.73 35.45 36.22 28,169,720 -0.01(-0.03%)
Feb 15, 2023 35.01 36.24 34.72 36.23 31,449,078 +1.00(+2.84%)
Feb 14, 2023 33.11 35.36 32.72 35.23 38,838,592 +1.79(+5.35%)
Feb 13, 2023 34.50 34.52 33.35 33.44 35,007,488 -0.86(-2.51%)
Feb 10, 2023 34.40 35.40 34.05 34.30 42,497,380 -1.59(-4.43%)
Feb 09, 2023 36.89 37.36 35.65 35.89 43,930,528 -0.94(-2.55%)
Feb 08, 2023 37.43 37.58 34.50 36.83 109,519,896 +1.93(+5.53%)
Feb 07, 2023 33.66 35.06 33.41 34.90 59,203,492 +1.00(+2.95%)
Feb 06, 2023 33.53 34.21 32.90 33.90 33,556,648 +0.81(+2.45%)
Feb 03, 2023 32.17 33.95 32.15 33.09 25,804,908 +0.04(+0.12%)
Feb 02, 2023 32.42 33.47 32.42 33.05 32,028,932 +1.56(+4.95%)
Feb 01, 2023 30.88 31.85 30.64 31.49 21,164,516 +0.56(+1.81%)
Jan 31, 2023 29.75 30.96 29.74 30.93 15,580,995 +1.30(+4.39%)
Jan 30, 2023 30.20 30.54 29.59 29.63 17,945,572 -0.73(-2.40%)
Jan 27, 2023 29.70 30.60 29.50 30.36 18,231,976 +0.34(+1.13%)
Jan 26, 2023 30.53 30.65 29.31 30.02 25,379,782 -0.27(-0.89%)
Jan 25, 2023 29.22 30.40 28.80 30.29 14,477,274 +0.36(+1.20%)
Jan 24, 2023 25.71 34.90 25.71 29.93 14,429,410 -0.60(-1.97%)
Jan 23, 2023 30.63 31.11 30.27 30.53 22,212,624 +0.17(+0.56%)
Jan 20, 2023 29.30 30.39 29.12 30.36 23,008,742 +1.33(+4.58%)
Jan 19, 2023 28.47 29.29 28.34 29.03 15,644,928 +0.07(+0.24%)
Jan 18, 2023 29.95 30.09 28.89 28.96 25,246,156 -0.24(-0.82%)
Jan 17, 2023 29.44 29.78 28.95 29.20 20,635,582 -0.24(-0.82%)
Jan 13, 2023 28.68 29.50 28.66 29.44 16,941,912 +0.41(+1.41%)
Jan 12, 2023 28.85 29.18 28.23 29.03 17,492,876 +0.68(+2.40%)
Jan 11, 2023 28.24 28.52 27.92 28.35 15,399,408 +0.31(+1.11%)
Jan 10, 2023 27.40 28.25 27.15 28.04 15,408,352 +0.64(+2.34%)
Jan 09, 2023 27.30 28.05 27.15 27.40 24,952,272 +1.00(+3.79%)
Jan 06, 2023 25.86 26.54 25.40 26.40 19,443,788 +0.85(+3.33%)
Jan 05, 2023 25.73 26.01 25.55 25.55 9,935,185 -0.36(-1.39%)
Jan 04, 2023 25.73 25.97 25.32 25.91 14,813,853 +0.55(+2.17%)
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.