Skip to main content

Uber Technologies Inc (NY: UBER )

77.51 -0.60 (-0.77%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 56.61 56.77 55.53 56.38 32,748,172 -0.02(-0.04%)
Nov 29, 2023 56.49 57.13 56.15 56.40 23,492,392 +0.19(+0.34%)
Nov 28, 2023 55.98 56.45 55.69 56.21 20,564,868 +0.15(+0.27%)
Nov 27, 2023 55.47 56.45 55.29 56.06 19,096,252 +0.74(+1.34%)
Nov 24, 2023 55.15 55.94 55.07 55.32 10,696,847 -0.05(-0.09%)
Nov 22, 2023 55.10 55.82 54.96 55.37 18,467,676 +0.52(+0.95%)
Nov 21, 2023 54.23 55.08 53.89 54.85 34,291,152 +0.10(+0.18%)
Nov 20, 2023 53.83 55.35 53.76 54.75 28,511,942 +0.31(+0.57%)
Nov 17, 2023 54.13 54.51 54.01 54.44 16,122,440 +0.02(+0.04%)
Nov 16, 2023 53.50 54.51 53.15 54.42 20,797,782 +0.66(+1.23%)
Nov 15, 2023 53.92 54.26 53.16 53.76 22,413,412 -0.12(-0.22%)
Nov 14, 2023 52.90 54.31 52.39 53.88 30,614,470 +1.64(+3.14%)
Nov 13, 2023 51.17 52.42 50.72 52.24 21,015,248 +0.66(+1.28%)
Nov 10, 2023 50.01 52.10 49.90 51.58 27,238,624 +1.53(+3.06%)
Nov 09, 2023 49.30 50.68 49.02 50.05 29,963,018 +0.55(+1.11%)
Nov 08, 2023 50.04 50.30 48.90 49.50 37,716,624 -0.42(-0.84%)
Nov 07, 2023 47.00 50.04 46.68 49.92 81,343,600 +1.78(+3.70%)
Nov 06, 2023 47.94 48.30 47.43 48.14 27,678,144 +0.39(+0.82%)
Nov 03, 2023 46.92 48.15 46.63 47.75 22,060,554 +1.27(+2.73%)
Nov 02, 2023 45.35 46.86 45.25 46.48 25,811,038 +2.65(+6.05%)
Nov 01, 2023 43.25 44.00 42.91 43.83 18,983,318 +0.55(+1.27%)
Oct 31, 2023 42.82 43.53 42.20 43.28 18,412,684 +0.55(+1.29%)
Oct 30, 2023 42.01 43.00 42.01 42.73 21,313,012 +1.50(+3.64%)
Oct 27, 2023 41.21 42.15 40.80 41.23 17,098,584 +0.61(+1.50%)
Oct 26, 2023 42.14 42.30 40.09 40.62 23,430,380 -1.73(-4.09%)
Oct 25, 2023 43.30 43.49 42.06 42.35 16,485,639 -1.84(-4.16%)
Oct 24, 2023 43.50 44.33 43.38 44.19 17,564,536 +1.15(+2.67%)
Oct 23, 2023 42.53 43.97 42.25 43.04 11,269,446 +0.08(+0.19%)
Oct 20, 2023 42.72 43.35 42.26 42.96 13,966,114 +0.24(+0.56%)
Oct 19, 2023 43.02 43.27 42.19 42.72 16,085,379 -0.28(-0.65%)
Oct 18, 2023 43.90 44.20 42.91 43.00 15,381,480 -1.38(-3.11%)
Oct 17, 2023 44.41 45.26 44.05 44.38 17,333,388 -0.33(-0.74%)
Oct 16, 2023 43.76 45.00 43.47 44.71 20,445,820 +1.23(+2.83%)
Oct 13, 2023 45.82 46.29 42.70 43.48 28,215,826 -2.47(-5.38%)
Oct 12, 2023 46.54 47.04 45.60 45.95 15,978,311 -0.69(-1.48%)
Oct 11, 2023 46.90 47.21 46.27 46.64 12,984,528 +0.01(+0.02%)
Oct 10, 2023 45.75 47.27 45.55 46.63 14,536,866 +1.18(+2.60%)
Oct 09, 2023 45.15 45.60 44.58 45.45 11,421,206 -0.33(-0.72%)
Oct 06, 2023 44.06 45.95 44.06 45.78 14,830,574 +1.17(+2.62%)
Oct 05, 2023 44.84 44.93 43.65 44.61 14,512,347 -0.33(-0.73%)
Oct 04, 2023 44.79 45.48 44.18 44.94 12,473,073 +0.43(+0.97%)
Oct 03, 2023 45.36 45.60 44.33 44.51 11,033,960 -1.17(-2.56%)
Oct 02, 2023 45.57 46.29 45.10 45.68 15,174,769 -0.31(-0.67%)
Sep 29, 2023 46.75 46.92 45.85 45.99 14,249,750 -0.15(-0.33%)
Sep 28, 2023 44.92 46.58 44.92 46.14 22,198,778 +1.00(+2.22%)
Sep 27, 2023 44.51 45.47 44.44 45.14 16,832,898 +0.87(+1.97%)
Sep 26, 2023 44.50 45.39 44.05 44.27 11,279,779 -0.64(-1.43%)
Sep 25, 2023 44.14 44.98 44.62 44.91 9,174,453 +0.50(+1.13%)
Sep 22, 2023 45.16 45.34 44.03 44.41 16,158,696 -0.19(-0.43%)
Sep 21, 2023 45.79 45.79 43.93 44.60 27,874,112 -1.95(-4.19%)
Sep 20, 2023 46.87 47.54 46.40 46.55 22,577,708 -1.04(-2.19%)
Sep 19, 2023 46.40 47.76 46.21 47.59 19,185,736 +1.08(+2.32%)
Sep 18, 2023 47.30 47.35 46.48 46.51 15,020,859 -1.01(-2.13%)
Sep 15, 2023 48.19 48.49 47.27 47.52 16,130,143 -0.80(-1.66%)
Sep 14, 2023 48.63 48.70 47.80 48.32 13,064,367 +0.16(+0.33%)
Sep 13, 2023 47.51 48.36 47.28 48.16 12,809,698 +0.24(+0.50%)
Sep 12, 2023 48.34 49.19 47.90 47.92 18,801,204 -1.02(-2.08%)
Sep 11, 2023 47.74 48.97 47.65 48.94 18,993,276 +1.70(+3.60%)
Sep 08, 2023 46.34 47.25 46.27 47.24 15,965,239 +0.97(+2.10%)
Sep 07, 2023 45.50 46.68 45.25 46.27 14,969,955 +0.37(+0.81%)
Sep 06, 2023 46.34 46.85 45.61 45.90 14,260,937 -0.65(-1.40%)
Sep 05, 2023 46.87 47.14 46.30 46.55 16,457,009 -0.49(-1.04%)
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.