Indicators

Uber Technologies Inc (NY: UBER )

66.99 -0.94 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.