Skip to main content

Uber Technologies Inc (NY: UBER )

76.99 -1.12 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 31.50 31.75 31.17 31.46 23,526,188 -0.24(-0.76%)
Mar 31, 2023 31.42 31.84 31.21 31.70 14,824,609 +0.51(+1.64%)
Mar 30, 2023 31.50 31.85 30.88 31.19 16,257,947 +0.32(+1.04%)
Mar 29, 2023 30.62 30.90 30.20 30.87 18,911,780 +0.80(+2.66%)
Mar 28, 2023 30.53 30.86 29.98 30.07 23,147,980 -0.55(-1.80%)
Mar 27, 2023 31.03 31.04 30.14 30.62 17,916,148 -0.13(-0.42%)
Mar 24, 2023 30.94 31.15 30.29 30.75 14,786,755 -0.43(-1.38%)
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 20,085,510 +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%)
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.