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 (%)
Feb 28, 2022	35.26	36.31	34.98	36.03	44,852,944	+1.05(+3.00%)
Feb 25, 2022	34.84	35.27	34.24	34.98	23,691,462	+0.18(+0.51%)
Feb 24, 2022	29.97	34.95	29.71	34.80	42,973,144	+2.41(+7.45%)
Feb 23, 2022	33.89	34.21	32.30	32.39	27,214,958	-1.29(-3.83%)
Feb 22, 2022	34.21	35.10	33.28	33.68	28,694,132	-1.00(-2.88%)
Feb 18, 2022				34.68	0	-1.03(-2.88%)
Feb 17, 2022	36.13	37.43	35.41	35.71	28,423,980	-0.87(-2.38%)
Feb 16, 2022	36.63	37.39	36.27	36.58	33,132,422	-0.51(-1.38%)
Feb 15, 2022	35.44	37.21	35.11	37.09	38,151,372	+2.50(+7.23%)
Feb 14, 2022	35.20	35.99	34.32	34.59	44,527,028	-0.70(-1.98%)
Feb 11, 2022	37.96	38.65	34.48	35.29	72,682,440	-2.46(-6.52%)
Feb 10, 2022	41.00	42.56	37.35	37.75	113,798,672	-2.44(-6.07%)
Feb 09, 2022	38.81	40.40	38.16	40.19	52,233,480	+1.85(+4.83%)
Feb 08, 2022	37.25	38.57	36.95	38.34	25,770,408	+0.80(+2.13%)
Feb 07, 2022	36.99	39.05	36.98	37.54	30,500,802	+0.49(+1.32%)
Feb 04, 2022	35.00	37.35	34.36	37.05	33,082,124	+2.51(+7.27%)
Feb 03, 2022	36.08		34.30	34.54	32,137,704	-2.63(-7.08%)
Feb 02, 2022	38.53	38.62	37.03	37.17	19,553,584	-1.44(-3.73%)

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.