Indicators

Uber Technologies Inc (NY: UBER )

68.95 +1.16 (+1.71%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.34	37.54		37.40	22,892,976	+2.19(+6.22%)
Jan 28, 2022	34.17	35.22	32.81	35.21	28,007,212	+1.12(+3.29%)
Jan 27, 2022	35.37	35.79	33.94	34.09	26,051,534	-0.71(-2.04%)
Jan 26, 2022	36.07	36.68	34.46	34.80	29,478,482	-0.02(-0.06%)
Jan 25, 2022	35.47	36.09	34.52	34.82	29,488,218	-1.46(-4.02%)
Jan 24, 2022	34.91	36.42	33.51	36.28	49,265,240	+0.34(+0.95%)
Jan 21, 2022	37.41	37.60	35.84	35.94	42,186,680	-1.88(-4.97%)
Jan 20, 2022	38.29	39.64	37.75	37.82	21,669,400	-0.04(-0.11%)
Jan 19, 2022	38.21	38.89	37.12	37.86	35,530,028	-0.55(-1.43%)
Jan 18, 2022	40.96	40.96	38.37	38.41	36,877,360	-3.10(-7.47%)
Jan 14, 2022				41.51	0	-1.36(-3.17%)
Jan 13, 2022	43.34	43.92	42.73	42.87	17,183,778	-0.17(-0.39%)
Jan 12, 2022	43.99	44.10	42.53	43.04	19,010,816	-0.58(-1.33%)
Jan 11, 2022	42.36	44.17	42.19	43.62	22,175,604	+1.02(+2.39%)
Jan 10, 2022	41.48	42.81	40.16	42.60	29,656,210	+1.09(+2.63%)
Jan 07, 2022	42.00	42.65	41.20	41.51	24,950,882	-0.52(-1.24%)
Jan 06, 2022	43.11	44.08	40.97	42.03	32,427,272	-1.21(-2.80%)
Jan 05, 2022	44.29	45.90	42.86	43.24	28,476,320	-1.18(-2.66%)
Jan 04, 2022	44.23	44.80	42.58	44.42	30,804,652	+0.47(+1.07%)

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.