Skip to main content

Uber Technologies Inc (NY: UBER )

76.99 -1.12 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.50 23.90 23.03 23.20 33,169,292 -0.47(-1.99%)
May 27, 2022 23.49 24.13 23.33 23.67 29,710,180 +0.57(+2.47%)
May 26, 2022 22.15 23.28 21.93 23.10 30,191,194 +1.06(+4.81%)
May 25, 2022 21.71 22.36 21.27 22.04 31,263,784 +0.49(+2.27%)
May 24, 2022 23.69 23.74 21.41 21.55 40,702,180 -2.23(-9.38%)
May 23, 2022 23.32 23.83 22.71 23.78 35,192,168 +0.43(+1.84%)
May 20, 2022 23.81 24.10 22.41 23.35 32,058,522 +0.11(+0.47%)
May 19, 2022 22.29 23.81 22.20 23.24 36,450,208 +0.78(+3.47%)
May 18, 2022 23.98 24.19 22.34 22.46 35,716,052 -1.74(-7.19%)
May 17, 2022 24.32 24.90 23.59 24.20 33,845,928 +0.61(+2.59%)
May 16, 2022 24.31 24.46 23.40 23.59 27,282,628 -0.80(-3.28%)
May 13, 2022 23.88 24.87 23.68 24.39 53,577,644 +1.10(+4.72%)
May 12, 2022 22.15 24.06 21.69 23.29 63,989,688 +0.72(+3.19%)
May 11, 2022 23.28 24.15 22.50 22.57 51,123,920 -1.10(-4.65%)
May 10, 2022 23.85 24.55 22.80 23.67 47,975,544 +0.62(+2.69%)
May 09, 2022 25.41 26.07 22.80 23.05 58,077,940 -3.02(-11.58%)
May 06, 2022 26.84 26.84 24.75 26.07 56,575,108 -0.76(-2.83%)
May 05, 2022 27.87 28.83 26.20 26.83 52,774,200 -1.27(-4.52%)
May 04, 2022 27.41 28.40 25.90 28.10 115,571,104 -1.37(-4.65%)
May 03, 2022 30.15 30.59 28.85 29.47 57,817,156 -0.92(-3.03%)
May 02, 2022 31.24 31.35 29.51 30.39 45,626,376 -1.09(-3.46%)
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%)
Apr 01, 2022 35.68 36.48 35.40 35.98 16,793,336 +0.30(+0.84%)
Mar 31, 2022 36.50 36.73 35.37 35.68 20,604,136 -0.90(-2.46%)
Mar 30, 2022 36.66 37.09 36.20 36.58 22,303,344 -0.61(-1.64%)
Mar 29, 2022 35.57 37.45 35.57 37.19 37,961,292 +2.42(+6.96%)
Mar 28, 2022 34.14 34.91 33.73 34.77 22,209,724 +0.71(+2.08%)
Mar 25, 2022 34.55 34.92 33.55 34.06 28,078,828 -0.64(-1.84%)
Mar 24, 2022 34.74 34.95 33.44 34.70 52,520,164 +1.64(+4.96%)
Mar 23, 2022 32.71 33.68 32.57 33.06 19,020,228 -0.29(-0.87%)
Mar 22, 2022 31.93 33.60 31.84 33.35 21,851,888 +1.37(+4.28%)
Mar 21, 2022 32.82 32.82 31.25 31.98 35,197,216 -1.38(-4.14%)
Mar 18, 2022 32.52 33.42 32.33 33.36 35,828,008 +0.51(+1.55%)
Mar 17, 2022 32.34 32.92 31.57 32.85 27,269,488 +0.24(+0.74%)
Mar 16, 2022 30.53 32.63 30.27 32.61 34,682,376 +2.81(+9.43%)
Mar 15, 2022 29.52 30.41 29.06 29.80 33,047,500 +0.53(+1.81%)
Mar 14, 2022 30.51 30.55 28.80 29.27 41,882,288 -1.49(-4.84%)
Mar 11, 2022 31.30 31.39 30.42 30.76 29,454,728 +0.35(+1.15%)
Mar 10, 2022 30.86 31.14 29.84 30.41 30,763,700 -1.09(-3.46%)
Mar 09, 2022 31.75 32.73 31.20 31.50 33,718,716 +0.76(+2.47%)
Mar 08, 2022 28.51 31.57 28.28 30.74 54,989,160 +2.17(+7.60%)
Mar 07, 2022 31.48 31.94 28.55 28.57 60,142,084 -1.26(-4.22%)
Mar 04, 2022 31.50 31.73 29.27 29.83 52,160,524 -1.89(-5.96%)
Mar 03, 2022 34.22 34.29 31.41 31.72 38,267,892 -2.32(-6.82%)
Mar 02, 2022 34.00 34.22 32.97 34.04 26,097,326 +0.15(+0.44%)
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.