Skip to main content

Uber Technologies Inc (NY: UBER )

73.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 71.93 73.44 71.47 73.07 11,612,039 +1.11(+1.54%)
Nov 29, 2024 71.70 72.44 71.52 71.96 7,348,688 +0.34(+0.47%)
Nov 27, 2024 72.06 72.70 71.01 71.62 12,967,893 +0.06(+0.08%)
Nov 26, 2024 73.49 73.50 71.34 71.56 13,458,278 -1.86(-2.53%)
Nov 25, 2024 72.60 73.55 71.83 73.42 17,422,736 +1.91(+2.67%)
Nov 22, 2024 70.00 71.54 69.35 71.51 14,875,890 +1.87(+2.69%)
Nov 21, 2024 70.25 70.87 68.80 69.64 25,650,952 +0.04(+0.06%)
Nov 20, 2024 69.29 70.33 68.95 69.60 16,645,758 +0.47(+0.68%)
Nov 19, 2024 68.51 69.60 68.20 69.13 21,801,800 -0.20(-0.29%)
Nov 18, 2024 72.04 72.04 67.80 69.33 45,224,948 -3.92(-5.35%)
Nov 15, 2024 72.10 73.63 71.85 73.25 23,980,960 +1.81(+2.53%)
Nov 14, 2024 71.16 72.75 70.76 71.44 17,365,356 +0.28(+0.39%)
Nov 13, 2024 71.53 72.08 70.55 71.16 14,998,187 -0.21(-0.29%)
Nov 12, 2024 71.97 72.68 71.20 71.37 19,432,562 -0.28(-0.39%)
Nov 11, 2024 72.65 73.00 71.34 71.65 22,665,072 -0.39(-0.54%)
Nov 08, 2024 73.44 73.56 71.56 72.04 20,152,642 -1.09(-1.49%)
Nov 07, 2024 76.10 76.40 72.74 73.13 24,281,964 -1.23(-1.65%)
Nov 06, 2024 73.45 74.62 70.74 74.36 26,387,948 +0.21(+0.28%)
Nov 05, 2024 73.55 74.34 73.24 74.15 12,260,700 +0.90(+1.23%)
Nov 04, 2024 72.75 74.22 72.66 73.25 14,941,059 +0.00(+0.00%)
Nov 01, 2024 73.94 74.15 72.25 73.25 33,542,280 +1.20(+1.67%)
Oct 31, 2024 74.50 74.99 69.87 72.05 64,033,984 -7.38(-9.29%)
Oct 30, 2024 79.23 80.08 78.82 79.43 14,952,480 +0.22(+0.28%)
Oct 29, 2024 77.85 79.99 77.77 79.21 14,459,278 +1.52(+1.96%)
Oct 28, 2024 78.20 78.38 77.47 77.69 9,308,395 +0.07(+0.09%)
Oct 25, 2024 78.26 78.84 76.96 77.62 11,727,463 -0.76(-0.97%)
Oct 24, 2024 78.00 78.60 77.14 78.38 15,217,606 -1.45(-1.82%)
Oct 23, 2024 80.06 80.32 79.36 79.83 8,664,533 -0.58(-0.72%)
Oct 22, 2024 80.47 81.25 79.98 80.41 10,773,815 -0.05(-0.06%)
Oct 21, 2024 79.94 80.57 79.55 80.46 11,236,418 +1.30(+1.64%)
Oct 18, 2024 80.53 80.55 78.80 79.16 14,186,761 -0.74(-0.93%)
Oct 17, 2024 79.92 80.88 79.41 79.90 27,389,724 -2.00(-2.44%)
Oct 16, 2024 82.93 83.48 81.62 81.90 12,370,933 -1.30(-1.56%)
Oct 15, 2024 84.77 84.77 82.65 83.20 14,851,179 -1.74(-2.05%)
Oct 14, 2024 85.64 86.18 84.18 84.94 14,749,133 -1.40(-1.62%)
Oct 11, 2024 82.00 87.00 81.86 86.34 57,292,036 +8.42(+10.81%)
Oct 10, 2024 77.65 78.24 76.90 77.92 15,027,700 +0.05(+0.06%)
Oct 09, 2024 76.00 77.96 75.95 77.87 17,242,756 +1.70(+2.23%)
Oct 08, 2024 75.25 77.02 75.06 76.17 17,809,088 +1.58(+2.12%)
Oct 07, 2024 74.25 75.74 73.73 74.59 15,327,886 +0.31(+0.42%)
Oct 04, 2024 74.11 74.32 73.22 74.28 10,757,735 +1.34(+1.84%)
Oct 03, 2024 72.56 73.21 71.90 72.94 11,095,156 +0.07(+0.10%)
Oct 02, 2024 74.09 74.31 72.79 72.87 11,321,200 -1.37(-1.85%)
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.