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 (%)
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%)
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.