Indicators

Uber Technologies Inc (NY: UBER )

69.05 -0.26 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.75	46.92	45.85	45.99	14,249,750	-0.15(-0.33%)
Sep 28, 2023	44.92	46.58	44.92	46.14	22,198,778	+1.00(+2.22%)
Sep 27, 2023	44.51	45.47	44.44	45.14	16,832,898	+0.87(+1.97%)
Sep 26, 2023	44.50	45.39	44.05	44.27	11,279,779	-0.64(-1.43%)
Sep 25, 2023	44.14	44.98	44.62	44.91	9,174,453	+0.50(+1.13%)
Sep 22, 2023	45.16	45.34	44.03	44.41	16,158,696	-0.19(-0.43%)
Sep 21, 2023	45.79	45.79	43.93	44.60	27,874,112	-1.95(-4.19%)
Sep 20, 2023	46.87	47.54	46.41	46.55	22,577,708	-1.04(-2.19%)
Sep 19, 2023	46.40	47.76	46.21	47.59	19,185,736	+1.08(+2.32%)
Sep 18, 2023	47.30	47.35	46.48	46.51	15,020,859	-1.01(-2.13%)
Sep 15, 2023	48.19	48.49	47.27	47.52	16,130,143	-0.80(-1.66%)
Sep 14, 2023	48.63	48.70	47.80	48.32	13,064,367	+0.16(+0.33%)
Sep 13, 2023	47.51	48.36	47.28	48.16	12,809,698	+0.24(+0.50%)
Sep 12, 2023	48.34	49.19	47.90	47.92	18,801,204	-1.02(-2.08%)
Sep 11, 2023	47.74	48.97	47.65	48.94	18,993,276	+1.70(+3.60%)
Sep 08, 2023	46.34	47.25	46.27	47.24	15,965,239	+0.97(+2.10%)
Sep 07, 2023	45.50	46.68	45.25	46.27	14,969,955	+0.37(+0.81%)
Sep 06, 2023	46.34	46.85	45.61	45.90	14,260,937	-0.65(-1.40%)
Sep 05, 2023	46.87	47.14	46.30	46.55	16,457,009	-0.49(-1.04%)

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.