Indicators

Uber Technologies Inc (NY: UBER )

70.09 -1.42 (-1.98%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.92	51.49	49.63	50.93	18,743,200	-0.65(-1.26%)
Jan 28, 2021	50.12	52.52	49.88	51.58	28,103,016	+3.47(+7.21%)
Jan 27, 2021	49.97	50.86	47.15	48.11	33,226,844	-3.81(-7.34%)
Jan 26, 2021	54.62	55.52	51.53	51.92	25,644,576	-2.37(-4.37%)
Jan 25, 2021	54.50	54.52	49.65	54.29	40,877,016	-0.02(-0.04%)
Jan 22, 2021	55.25	55.47	54.01	54.31	19,570,500	-1.48(-2.65%)
Jan 21, 2021	56.57	57.00	55.31	55.79	13,420,842	-0.59(-1.05%)
Jan 20, 2021	57.00	57.98	55.47	56.38	16,897,396	+0.08(+0.14%)
Jan 19, 2021	56.39	56.84	55.00	56.30	16,940,496	+0.78(+1.40%)
Jan 15, 2021	57.49	57.90	55.00	55.52	23,708,800	-1.39(-2.44%)
Jan 14, 2021	60.00	60.03	56.70	56.91	26,542,094	-2.49(-4.19%)
Jan 13, 2021	58.54	59.88	57.53	59.40	24,171,412	+0.86(+1.47%)
Jan 12, 2021	55.50	59.39	55.00	58.54	52,134,872	+3.95(+7.24%)
Jan 11, 2021	53.11	55.00	52.99	54.59	23,194,764	+1.31(+2.46%)
Jan 08, 2021	54.40	54.79	52.58	53.28	37,999,400	-2.85(-5.08%)
Jan 07, 2021	53.37	56.25	53.20	56.13	23,608,294	+3.65(+6.96%)
Jan 06, 2021	53.31	54.07	52.00	52.48	17,731,142	-1.53(-2.83%)
Jan 05, 2021	51.00	54.19	50.76	54.01	21,384,896	+2.87(+5.61%)

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.