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 (%)
Sep 30, 2019	30.40	30.74	30.17	30.47	5,019,440	+0.18(+0.59%)
Sep 27, 2019	31.71	31.90	30.13	30.29	11,875,100	-1.28(-4.05%)
Sep 26, 2019	31.72	32.13	31.13	31.57	6,061,897	-0.11(-0.35%)
Sep 25, 2019	31.27	31.72	30.76	31.68	7,878,446	+0.38(+1.21%)
Sep 24, 2019	33.00	33.15	31.01	31.30	10,622,560	-1.70(-5.15%)
Sep 23, 2019	32.52	33.01	32.06	33.00	5,521,578	+0.40(+1.23%)
Sep 20, 2019	33.98	34.22	32.50	32.60	12,026,801	-1.22(-3.61%)
Sep 19, 2019	34.20	34.64	33.68	33.82	6,883,439	-0.44(-1.28%)
Sep 18, 2019	34.35	34.89	33.75	34.26	6,624,239	-0.03(-0.09%)
Sep 17, 2019	34.75	34.75	33.55	34.29	5,588,258	-0.14(-0.41%)
Sep 16, 2019	33.60	34.80	33.47	34.43	7,940,034	+1.18(+3.55%)
Sep 13, 2019	34.25	34.44	32.94	33.25	9,428,500	-0.82(-2.41%)
Sep 12, 2019	34.14	34.49	33.33	34.07	7,733,630	+0.07(+0.21%)
Sep 11, 2019	33.38	35.14	33.02	34.00	14,691,437	+0.51(+1.52%)
Sep 10, 2019	32.00	33.74	31.65	33.49	10,813,994	+1.25(+3.88%)
Sep 09, 2019	32.05	32.39	31.46	32.24	7,444,619	+0.38(+1.19%)
Sep 06, 2019	32.71	32.74	31.41	31.86	7,035,900	-0.65(-2.00%)
Sep 05, 2019	32.33	33.03	32.25	32.51	7,937,567	+0.52(+1.63%)
Sep 04, 2019	30.91	32.36	30.85	31.99	10,366,324	+1.29(+4.20%)

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.