Indicators

Uber Technologies Inc (NY: UBER )

70.46 -1.05 (-1.47%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.67	51.74	50.47	50.83	14,227,312	+0.12(+0.24%)
May 27, 2021	51.44	51.69	48.72	50.71	51,331,636	-0.41(-0.80%)
May 26, 2021	50.32	51.36	49.76	51.12	16,389,036	+0.66(+1.31%)
May 25, 2021	50.74	51.59	50.44	50.46	16,929,496	+0.43(+0.86%)
May 24, 2021	49.33	50.40	48.85	50.03	16,764,554	+1.21(+2.48%)
May 21, 2021	49.57	49.95	48.76	48.82	20,013,262	-0.51(-1.03%)
May 20, 2021	49.57	49.95	48.76	49.33	18,817,748	-0.14(-0.28%)
May 19, 2021	47.53	49.83	47.38	49.47	16,514,700	+0.30(+0.61%)
May 18, 2021	49.67	50.29	48.52	49.17	28,241,628	+1.66(+3.49%)
May 17, 2021	47.24	47.94	46.51	47.51	17,470,190	+0.09(+0.19%)
May 14, 2021	45.03	47.71	44.85	47.42	25,323,288	+2.94(+6.61%)
May 13, 2021	44.99	46.10	43.56	44.48	36,201,752	+0.67(+1.53%)
May 12, 2021	45.90	46.10	43.17	43.81	32,100,568	-2.40(-5.19%)
May 11, 2021	44.46	46.79	44.18	46.21	29,096,704	+0.42(+0.92%)
May 10, 2021	47.71	47.85	45.60	45.79	28,300,680	-1.24(-2.64%)
May 07, 2021	47.22	48.60	46.53	47.03	27,933,954	+0.38(+0.81%)
May 06, 2021	48.39	49.81	45.72	46.65	79,325,928	-4.53(-8.85%)
May 05, 2021	52.57	54.07	50.63	51.18	43,905,332	-1.81(-3.42%)
May 04, 2021	54.52	54.72	52.01	52.99	19,305,468	-1.86(-3.39%)

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.