Indicators

Uber Technologies Inc (NY: UBER )

71.78 +2.55 (+3.69%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.18	36.45	34.00	36.32	72,422,896	+2.17(+6.35%)
May 28, 2020	34.90	35.10	33.82	34.15	21,954,472	-0.73(-2.09%)
May 27, 2020	34.42	35.00	33.10	34.88	27,503,696	+0.32(+0.93%)
May 26, 2020	35.97	36.00	34.50	34.56	23,479,846	-0.27(-0.78%)
May 22, 2020	34.15	34.93	33.57	34.83	18,675,600	+0.57(+1.66%)
May 21, 2020	34.45	35.01	33.47	34.26	24,067,524	-0.22(-0.64%)
May 20, 2020	34.12	34.77	33.82	34.48	21,370,196	+1.08(+3.23%)
May 19, 2020	33.68	34.00	32.86	33.40	20,222,208	-0.22(-0.65%)
May 18, 2020	33.70	36.00	32.99	33.62	47,551,224	+1.15(+3.54%)
May 15, 2020	32.26	32.89	31.59	32.47	25,949,900	-0.32(-0.98%)
May 14, 2020	32.53	33.04	31.24	32.79	32,896,272	-0.23(-0.70%)
May 13, 2020	32.30	33.06	30.83	33.02	47,263,636	+0.62(+1.91%)
May 12, 2020	31.42	34.45	30.41	32.40	89,529,608	+0.76(+2.40%)
May 11, 2020	31.98	32.38	31.41	31.64	26,414,278	-1.15(-3.51%)
May 08, 2020	32.59	33.30	31.64	32.79	69,525,696	+1.86(+6.01%)
May 07, 2020	29.60	31.65	29.58	30.93	62,052,032	+3.11(+11.18%)
May 06, 2020	27.50	28.06	26.81	27.82	30,968,772	-0.25(-0.89%)
May 05, 2020	28.25	28.91	27.44	28.07	30,719,396	+0.65(+2.37%)
May 04, 2020	27.56	28.07	26.58	27.42	23,411,322	-0.97(-3.42%)

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.