Indicators

Uber Technologies Inc (NY: UBER )

66.40 -4.03 (-5.72%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.52	33.15	31.41	31.48	24,948,586	-1.34(-4.08%)
Apr 28, 2022	31.00	32.87	30.98	32.82	30,249,274	+2.14(+6.98%)
Apr 27, 2022	31.10	31.98	30.16	30.68	30,753,652	-0.65(-2.07%)
Apr 26, 2022	32.04	32.20	31.00	31.33	26,986,948	-1.11(-3.42%)
Apr 25, 2022	30.59	32.50	30.46	32.44	29,401,588	+1.61(+5.22%)
Apr 22, 2022	31.62	32.23	30.80	30.83	22,825,908	-0.85(-2.68%)
Apr 21, 2022	34.25	34.41	31.37	31.68	32,929,688	-1.53(-4.61%)
Apr 20, 2022	33.99	34.32	33.18	33.21	21,324,564	-0.59(-1.75%)
Apr 19, 2022	32.16	33.99	31.97	33.80	23,314,988	+2.01(+6.32%)
Apr 18, 2022	32.55	32.60	31.42	31.79	24,404,632	-0.89(-2.72%)
Apr 14, 2022	32.86	33.47	32.64	32.68	18,763,024	+0.05(+0.15%)
Apr 13, 2022	32.00	33.11	31.93	32.63	20,175,192	+0.64(+2.00%)
Apr 12, 2022	32.40	33.09	31.71	31.99	32,609,620	-0.05(-0.16%)
Apr 11, 2022	31.36	32.69	31.11	32.04	19,670,292	-0.01(-0.03%)
Apr 08, 2022	31.92	32.55	31.58	32.05	17,991,054	-0.22(-0.68%)
Apr 07, 2022	33.34	33.34	31.02	32.27	34,570,944	-1.14(-3.41%)
Apr 06, 2022	33.85	34.00	32.55	33.41	29,190,972	-1.55(-4.43%)
Apr 05, 2022	36.35	36.61	34.72	34.96	21,014,576	-1.55(-4.25%)
Apr 04, 2022	36.40	36.93	36.22	36.51	20,227,092	+0.53(+1.47%)

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.