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 (%)
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%)

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.