Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uber Technologies Inc (NY: UBER )

67.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.81 34.29 31.00 33.87 52,100,200 +1.42(+4.38%)
Feb 27, 2020 32.03 34.16 30.67 32.45 66,514,896 -2.00(-5.81%)
Feb 26, 2020 35.53 36.17 33.89 34.45 44,054,680 -1.44(-4.01%)
Feb 25, 2020 38.90 39.15 35.50 35.89 49,237,444 -2.42(-6.32%)
Feb 24, 2020 38.21 39.14 37.75 38.31 37,046,160 -2.41(-5.92%)
Feb 21, 2020 40.89 40.89 40.05 40.72 20,600,600 -0.20(-0.49%)
Feb 20, 2020 41.00 41.19 39.85 40.92 25,425,116 -0.13(-0.32%)
Feb 19, 2020 40.42 41.23 40.12 41.05 23,264,262 +0.87(+2.17%)
Feb 18, 2020 39.49 40.27 39.45 40.18 22,149,788 +0.52(+1.31%)
Feb 14, 2020 40.02 40.31 38.70 39.66 32,014,200 -0.43(-1.07%)
Feb 13, 2020 40.93 41.55 40.00 40.09 23,831,330 -1.16(-2.81%)
Feb 12, 2020 41.50 41.86 41.06 41.25 26,357,310 -0.02(-0.05%)
Feb 11, 2020 40.25 41.47 40.05 41.27 33,819,332 +1.38(+3.46%)
Feb 10, 2020 40.65 41.34 39.89 39.89 60,642,268 -0.74(-1.82%)
Feb 07, 2020 39.80 41.00 38.86 40.63 112,325,800 +3.54(+9.54%)
Feb 06, 2020 37.30 37.39 36.73 37.09 51,823,448 +0.28(+0.76%)
Feb 05, 2020 38.89 38.97 36.74 36.81 38,388,648 -1.72(-4.46%)
Feb 04, 2020 37.87 38.99 37.26 38.53 32,396,388 +0.94(+2.50%)
Feb 03, 2020 36.75 37.64 36.53 37.59 23,516,672 +1.30(+3.58%)
Jan 31, 2020 37.00 37.04 35.69 36.29 21,553,600 -0.39(-1.06%)
Jan 30, 2020 36.82 37.13 35.95 36.68 22,835,976 -0.31(-0.84%)
Jan 29, 2020 36.98 37.56 36.80 36.99 16,862,992 -0.02(-0.05%)
Jan 28, 2020 37.14 37.33 36.04 37.01 28,962,700 +0.71(+1.96%)
Jan 27, 2020 35.23 36.65 34.19 36.30 18,810,004 -0.50(-1.36%)
Jan 24, 2020 37.50 37.66 36.25 36.80 21,598,000 -0.60(-1.60%)
Jan 23, 2020 36.80 37.95 36.72 37.40 21,358,240 +0.36(+0.97%)
Jan 22, 2020 37.94 37.94 36.92 37.04 29,751,376 -0.56(-1.49%)
Jan 21, 2020 35.50 37.80 35.41 37.60 48,704,896 +2.47(+7.03%)
Jan 17, 2020 34.97 35.25 34.65 35.13 17,251,200 +0.45(+1.30%)
Jan 16, 2020 35.03 35.06 34.18 34.68 21,952,988 -0.33(-0.94%)
Jan 15, 2020 34.90 35.15 34.51 35.01 20,752,262 +0.17(+0.49%)
Jan 14, 2020 34.20 35.02 33.92 34.84 26,019,092 +0.70(+2.05%)
Jan 13, 2020 34.29 34.34 33.55 34.14 16,915,848 +0.13(+0.38%)
Jan 10, 2020 34.08 34.99 33.84 34.01 34,276,900 +0.04(+0.12%)
Jan 09, 2020 34.45 34.47 33.22 33.97 29,388,866 +0.04(+0.12%)
Jan 08, 2020 32.73 34.52 32.46 33.93 43,944,744 +1.12(+3.41%)
Jan 07, 2020 31.79 32.84 31.36 32.81 30,126,928 +1.23(+3.89%)
Jan 06, 2020 31.01 32.06 31.00 31.58 21,205,428 +0.21(+0.67%)
Jan 03, 2020 30.62 31.43 30.48 31.37 18,831,400 +0.38(+1.23%)
Jan 02, 2020 29.94 31.00 29.79 30.99 20,579,678 +1.25(+4.20%)
Dec 31, 2019 29.11 29.95 28.90 29.74 16,233,000 +0.00(+0.00%)
Dec 30, 2019 30.13 30.20 29.35 29.74 18,807,456 -0.43(-1.43%)
Dec 27, 2019 30.80 31.06 30.17 30.17 18,465,900 -0.50(-1.63%)
Dec 26, 2019 30.47 30.79 30.03 30.67 22,200,844 +0.23(+0.76%)
Dec 24, 2019 30.33 30.84 30.11 30.44 12,938,500 +0.11(+0.36%)
Dec 23, 2019 30.49 30.94 29.83 30.33 31,209,064 -0.12(-0.39%)
Dec 20, 2019 30.10 31.03 29.85 30.45 95,461,600 +0.46(+1.53%)
Dec 19, 2019 29.84 30.17 29.53 29.99 33,799,820 -0.14(-0.46%)
Dec 18, 2019 29.62 30.14 29.34 30.13 35,375,088 +0.38(+1.28%)
Dec 17, 2019 30.37 30.42 29.53 29.75 38,250,224 -0.30(-1.00%)
Dec 16, 2019 29.11 30.13 29.10 30.05 57,381,448 +1.56(+5.48%)
Dec 13, 2019 28.58 28.84 28.27 28.49 25,439,300 -0.20(-0.70%)
Dec 12, 2019 28.29 28.75 28.19 28.69 23,569,756 +0.27(+0.95%)
Dec 11, 2019 27.99 28.55 27.85 28.42 23,281,480 +0.55(+1.97%)
Dec 10, 2019 27.73 27.99 27.60 27.87 23,604,776 +0.19(+0.69%)
Dec 09, 2019 27.96 28.36 27.68 27.68 20,978,084 -0.18(-0.65%)
Dec 06, 2019 28.40 28.93 27.80 27.86 33,144,300 -0.79(-2.76%)
Dec 05, 2019 28.94 28.99 28.18 28.65 22,504,280 -0.41(-1.41%)
Dec 04, 2019 29.10 29.20 28.70 29.06 22,523,486 +0.04(+0.14%)
Dec 03, 2019 28.20 29.33 28.15 29.02 25,387,496 +0.04(+0.14%)
Dec 02, 2019 29.32 29.52 28.70 28.98 17,410,724 -0.62(-2.09%)
Nov 29, 2019 29.41 29.85 29.25 29.60 8,115,100 +0.11(+0.37%)
Nov 27, 2019 29.42 29.59 28.88 29.49 22,463,800 -0.10(-0.34%)
Nov 26, 2019 29.49 30.15 29.36 29.59 29,584,632 +0.48(+1.65%)
Nov 25, 2019 28.69 29.60 28.38 29.11 37,477,264 -0.45(-1.52%)
Nov 22, 2019 29.84 30.13 29.21 29.56 44,383,800 +0.10(+0.34%)
Nov 21, 2019 28.67 29.60 28.50 29.46 55,637,468 +1.43(+5.10%)
Nov 20, 2019 27.06 28.40 26.94 28.03 54,029,096 +0.98(+3.62%)
Nov 19, 2019 26.77 27.22 26.61 27.05 34,105,968 +0.30(+1.12%)
Nov 18, 2019 26.80 27.00 26.30 26.75 37,298,000 -0.04(-0.15%)
Nov 15, 2019 26.18 26.80 25.95 26.79 41,372,700 +0.80(+3.08%)
Nov 14, 2019 26.80 26.86 25.67 25.99 28,004,004 -0.72(-2.70%)
Nov 13, 2019 26.47 26.82 26.14 26.71 34,500,976 +0.01(+0.04%)
Nov 12, 2019 27.38 27.66 26.66 26.70 37,073,104 -0.44(-1.62%)
Nov 11, 2019 27.03 27.21 26.23 27.14 41,412,336 +0.13(+0.48%)
Nov 08, 2019 27.48 27.62 26.91 27.01 45,263,100 -0.37(-1.35%)
Nov 07, 2019 26.80 27.42 26.45 27.38 65,929,664 +0.44(+1.63%)
Nov 06, 2019 26.06 27.55 25.58 26.94 133,545,112 -1.08(-3.85%)
Nov 05, 2019 29.13 29.30 27.97 28.02 52,123,888 -3.06(-9.85%)
Nov 04, 2019 31.45 31.75 30.12 31.08 32,010,636 -0.29(-0.92%)
Nov 01, 2019 31.45 31.70 30.74 31.37 10,460,400 -0.13(-0.41%)
Oct 31, 2019 33.23 33.36 31.26 31.50 16,126,962 -2.25(-6.67%)
Oct 30, 2019 32.51 33.80 32.11 33.75 10,855,174 +1.33(+4.10%)
Oct 29, 2019 32.37 32.92 31.81 32.42 9,345,695 -0.80(-2.41%)
Oct 28, 2019 32.90 33.35 32.50 33.22 8,067,184 +0.51(+1.56%)
Oct 25, 2019 33.20 33.48 32.61 32.71 8,106,800 -0.57(-1.71%)
Oct 24, 2019 33.00 33.42 32.51 33.28 6,789,078 +0.23(+0.70%)
Oct 23, 2019 32.87 33.27 32.17 33.05 6,842,319 +0.52(+1.60%)
Oct 22, 2019 31.41 33.89 30.22 32.53 19,243,432 +1.12(+3.57%)
Oct 21, 2019 31.95 32.28 31.18 31.41 7,228,740 -0.65(-2.03%)
Oct 18, 2019 32.55 32.66 31.27 32.06 8,074,200 -0.56(-1.72%)
Oct 17, 2019 31.80 32.93 31.45 32.62 7,239,191 +0.75(+2.35%)
Oct 16, 2019 31.80 32.38 31.44 31.87 7,800,191 -0.13(-0.41%)
Oct 15, 2019 31.20 32.17 31.19 32.00 7,904,226 +0.88(+2.83%)
Oct 14, 2019 30.22 31.54 29.82 31.12 7,966,581 +0.99(+3.29%)
Oct 11, 2019 28.95 30.40 28.94 30.13 10,298,600 +1.26(+4.36%)
Oct 10, 2019 29.21 29.28 28.58 28.87 7,780,588 -0.20(-0.69%)
Oct 09, 2019 29.62 29.62 28.81 29.07 7,148,334 -0.21(-0.72%)
Oct 08, 2019 30.01 30.15 29.17 29.28 7,799,845 -1.09(-3.59%)
Oct 07, 2019 30.60 30.75 29.83 30.37 10,146,452 +0.70(+2.36%)
Oct 04, 2019 29.90 30.18 28.90 29.67 8,633,900 -0.05(-0.17%)
Oct 03, 2019 28.97 29.88 28.52 29.72 9,460,473 +0.72(+2.48%)
Oct 02, 2019 28.67 29.55 28.31 29.00 9,368,029 -0.15(-0.51%)
Oct 01, 2019 30.37 30.51 28.65 29.15 13,446,264 -1.32(-4.33%)
Sep 30, 2019 30.40 30.74 30.17 30.47 5,019,440 +0.18(+0.59%)
Sep 27, 2019 31.71 31.90 30.13 30.29 11,875,100 -1.28(-4.05%)
Sep 26, 2019 31.72 32.13 31.13 31.57 6,061,897 -0.11(-0.35%)
Sep 25, 2019 31.27 31.72 30.76 31.68 7,878,446 +0.38(+1.21%)
Sep 24, 2019 33.00 33.15 31.01 31.30 10,622,560 -1.70(-5.15%)
Sep 23, 2019 32.52 33.01 32.06 33.00 5,521,578 +0.40(+1.23%)
Sep 20, 2019 33.98 34.22 32.50 32.60 12,026,801 -1.22(-3.61%)
Sep 19, 2019 34.20 34.64 33.68 33.82 6,883,439 -0.44(-1.28%)
Sep 18, 2019 34.35 34.89 33.75 34.26 6,624,239 -0.03(-0.09%)
Sep 17, 2019 34.75 34.75 33.55 34.29 5,588,258 -0.14(-0.41%)
Sep 16, 2019 33.60 34.80 33.47 34.43 7,940,034 +1.18(+3.55%)
Sep 13, 2019 34.25 34.44 32.94 33.25 9,428,500 -0.82(-2.41%)
Sep 12, 2019 34.14 34.49 33.33 34.07 7,733,630 +0.07(+0.21%)
Sep 11, 2019 33.38 35.14 33.02 34.00 14,691,437 +0.51(+1.52%)
Sep 10, 2019 32.00 33.74 31.65 33.49 10,813,994 +1.25(+3.88%)
Sep 09, 2019 32.05 32.39 31.46 32.24 7,444,619 +0.38(+1.19%)
Sep 06, 2019 32.71 32.74 31.41 31.86 7,035,900 -0.65(-2.00%)
Sep 05, 2019 32.33 33.03 32.25 32.51 7,937,567 +0.52(+1.63%)
Sep 04, 2019 30.91 32.36 30.85 31.99 10,366,324 +1.29(+4.20%)
Sep 03, 2019 32.10 32.53 30.67 30.70 12,188,745 -1.87(-5.74%)
Aug 30, 2019 33.00 33.13 32.04 32.57 6,636,800 -0.19(-0.58%)
Aug 29, 2019 32.90 33.30 32.60 32.76 5,807,200 +0.17(+0.52%)
Aug 28, 2019 32.56 33.05 32.26 32.59 6,258,905 -0.52(-1.57%)
Aug 27, 2019 33.69 34.24 32.98 33.11 6,593,553 -0.20(-0.60%)
Aug 26, 2019 33.67 33.83 33.06 33.31 5,667,049 -0.12(-0.36%)
Aug 23, 2019 33.65 34.23 33.12 33.43 8,186,700 -0.57(-1.68%)
Aug 22, 2019 34.80 34.91 33.52 34.00 8,515,668 -0.91(-2.61%)
Aug 21, 2019 35.50 35.83 34.75 34.91 7,942,987 -0.38(-1.08%)
Aug 20, 2019 34.48 36.07 34.39 35.29 10,763,766 +0.68(+1.96%)
Aug 19, 2019 35.53 35.80 34.37 34.61 10,850,851 -0.62(-1.76%)
Aug 16, 2019 33.46 35.48 33.40 35.23 13,883,100 +2.01(+6.05%)
Aug 15, 2019 34.52 34.55 32.92 33.22 13,263,353 -0.74(-2.18%)
Aug 14, 2019 36.00 36.30 33.36 33.96 24,476,496 -2.49(-6.83%)
Aug 13, 2019 37.00 37.46 36.12 36.45 19,027,808 -0.55(-1.49%)
Aug 12, 2019 39.83 39.95 37.00 37.00 20,531,520 -3.05(-7.62%)
Aug 09, 2019 39.56 40.68 38.71 40.05 35,138,700 -2.92(-6.80%)
Aug 08, 2019 41.98 43.00 41.25 42.97 29,534,796 +3.27(+8.24%)
Aug 07, 2019 39.06 39.99 38.32 39.70 8,876,334 +0.55(+1.40%)
Aug 06, 2019 39.68 40.81 38.36 39.15 8,568,180 +0.10(+0.26%)
Aug 05, 2019 39.35 39.42 38.43 39.05 9,788,436 -1.35(-3.34%)
Aug 02, 2019 41.03 41.06 39.95 40.40 8,225,600 -0.91(-2.20%)
Aug 01, 2019 42.14 42.54 41.00 41.31 7,349,139 -0.83(-1.97%)
Jul 31, 2019 42.60 42.98 41.84 42.14 5,969,844 -0.45(-1.06%)
Jul 30, 2019 43.71 43.74 42.49 42.59 7,683,901 -1.29(-2.94%)
Jul 29, 2019 45.00 45.63 43.12 43.88 8,645,952 -0.64(-1.44%)
Jul 26, 2019 43.42 44.96 43.39 44.52 7,598,800 +1.12(+2.58%)
Jul 25, 2019 43.72 43.96 43.21 43.40 4,409,947 -0.36(-0.82%)
Jul 24, 2019 43.36 43.87 43.36 43.76 3,772,777 +0.40(+0.92%)
Jul 23, 2019 43.75 44.31 43.11 43.36 5,108,665 -0.33(-0.76%)
Jul 22, 2019 43.25 43.72 43.01 43.69 3,820,777 +0.51(+1.18%)
Jul 19, 2019 43.90 44.09 43.16 43.18 4,021,000 -0.53(-1.21%)
Jul 18, 2019 43.50 43.85 43.19 43.71 4,123,504 +0.09(+0.21%)
Jul 17, 2019 44.06 44.35 43.52 43.62 5,849,629 -0.51(-1.16%)
Jul 16, 2019 44.60 44.98 44.02 44.13 5,611,105 -0.40(-0.90%)
Jul 15, 2019 44.20 44.70 43.97 44.53 5,806,575 +0.54(+1.23%)
Jul 12, 2019 44.16 44.24 43.39 43.99 8,760,500 +0.00(+0.00%)
Jul 11, 2019 44.10 44.29 43.31 43.99 8,048,750 +0.29(+0.66%)
Jul 10, 2019 44.48 44.80 43.56 43.70 9,742,804 -0.50(-1.13%)
Jul 09, 2019 43.18 44.23 42.98 44.20 5,249,474 +1.25(+2.91%)
Jul 08, 2019 43.59 43.85 42.75 42.95 9,302,662 -0.58(-1.33%)
Jul 05, 2019 44.31 44.55 43.01 43.53 8,239,400 -0.70(-1.58%)
Jul 03, 2019 44.00 44.46 43.79 44.23 3,380,000 +0.23(+0.52%)
Jul 02, 2019 44.55 44.68 43.75 44.00 11,877,924 -0.27(-0.61%)
Jul 01, 2019 46.98 47.04 44.06 44.27 17,730,248 -2.11(-4.55%)
Jun 28, 2019 45.10 47.08 45.08 46.38 28,657,000 +1.25(+2.77%)
Jun 27, 2019 43.35 45.30 43.20 45.13 20,145,824 +2.63(+6.19%)
Jun 26, 2019 43.25 43.40 42.36 42.50 8,108,107 -0.59(-1.37%)
Jun 25, 2019 43.28 43.79 42.44 43.09 5,753,567 +0.00(+0.00%)
Jun 24, 2019 44.00 44.07 42.82 43.09 5,984,379 -0.91(-2.07%)
Jun 21, 2019 43.85 44.14 43.38 44.00 4,973,900 +0.14(+0.32%)
Jun 20, 2019 45.03 45.29 43.51 43.86 9,560,165 -0.84(-1.88%)
Jun 19, 2019 44.46 45.50 43.95 44.70 10,312,927 +0.84(+1.92%)
Jun 18, 2019 44.30 44.89 43.75 43.86 7,311,450 +0.08(+0.18%)
Jun 17, 2019 43.28 44.08 42.93 43.78 6,551,030 +0.55(+1.27%)
Jun 14, 2019 44.75 44.80 43.11 43.23 7,902,200 -1.08(-2.44%)
Jun 13, 2019 43.05 44.35 42.80 44.31 10,160,602 +2.14(+5.07%)
Jun 12, 2019 42.52 42.65 41.71 42.17 5,964,380 -0.18(-0.43%)
Jun 11, 2019 43.22 43.65 41.80 42.35 9,092,070 -0.26(-0.61%)
Jun 10, 2019 44.02 44.59 42.53 42.61 11,613,647 -1.55(-3.51%)
Jun 07, 2019 44.92 45.67 44.13 44.16 12,654,600 -0.76(-1.69%)
Jun 06, 2019 45.00 45.75 44.28 44.92 16,392,461 -0.08(-0.18%)
Jun 05, 2019 42.87 45.66 42.50 45.00 28,597,656 +2.25(+5.26%)
Jun 04, 2019 42.56 42.88 40.70 42.75 23,423,562 +1.50(+3.64%)
Jun 03, 2019 40.74 41.85 40.24 41.25 16,593,120 +0.84(+2.08%)
May 31, 2019 41.15 41.57 39.41 40.41 23,209,800 +0.61(+1.53%)
May 30, 2019 40.07 40.38 39.50 39.80 26,370,640 -0.14(-0.35%)
May 29, 2019 40.52 40.71 39.15 39.94 14,044,394 -1.01(-2.47%)
May 28, 2019 41.70 41.80 40.60 40.95 13,156,703 -0.56(-1.35%)
May 24, 2019 41.28 41.51 40.50 41.51 8,786,700 +1.06(+2.62%)
May 23, 2019 40.80 41.09 40.02 40.45 11,109,727 -0.80(-1.94%)
May 22, 2019 41.05 41.28 40.50 41.25 9,077,518 -0.25(-0.60%)
May 21, 2019 42.00 42.24 41.25 41.50 10,801,381 +0.19(+0.46%)
May 20, 2019 41.19 41.68 39.46 41.31 29,210,792 -0.60(-1.43%)
May 17, 2019 41.98 43.29 41.27 41.91 20,225,600 -1.09(-2.53%)
May 16, 2019 41.48 44.06 41.25 43.00 38,102,340 +1.71(+4.14%)
May 15, 2019 39.37 41.88 38.95 41.29 36,079,104 +1.33(+3.33%)
May 14, 2019 38.31 39.96 36.85 39.96 46,639,536 +2.86(+7.71%)
May 13, 2019 38.68 39.24 36.08 37.10 79,419,336 -4.47(-10.75%)
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.