Skip to main content

Uber Technologies Inc (NY: UBER )

77.36 -0.75 (-0.96%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 47.51 47.70 46.83 47.04 14,614,493 -0.19(-0.40%)
Aug 31, 2023 46.69 47.57 46.52 47.23 19,509,356 +0.72(+1.55%)
Aug 30, 2023 45.35 46.75 45.30 46.51 19,862,288 +1.16(+2.56%)
Aug 29, 2023 44.21 45.59 44.12 45.35 11,332,062 +1.20(+2.72%)
Aug 28, 2023 44.11 44.52 43.71 44.15 10,420,685 +0.19(+0.43%)
Aug 25, 2023 44.71 44.84 43.08 43.96 19,136,156 -0.72(-1.61%)
Aug 24, 2023 45.24 45.72 44.64 44.68 18,126,346 -0.46(-1.02%)
Aug 23, 2023 44.00 45.62 44.00 45.14 14,620,089 +0.79(+1.78%)
Aug 22, 2023 44.94 45.18 44.02 44.35 13,598,970 -0.28(-0.63%)
Aug 21, 2023 44.98 45.30 44.01 44.63 15,401,192 -0.06(-0.13%)
Aug 18, 2023 43.27 44.84 43.19 44.69 17,137,998 +0.72(+1.64%)
Aug 17, 2023 44.18 44.86 43.91 43.97 21,653,688 +0.32(+0.73%)
Aug 16, 2023 43.98 44.33 43.40 43.65 14,973,628 -0.43(-0.98%)
Aug 15, 2023 44.70 44.88 44.01 44.08 13,401,998 -0.77(-1.72%)
Aug 14, 2023 43.50 44.88 42.95 44.85 15,834,907 +1.14(+2.61%)
Aug 11, 2023 44.00 44.30 43.31 43.71 16,181,154 -0.89(-2.00%)
Aug 10, 2023 44.13 45.18 44.09 44.60 16,905,760 +0.49(+1.11%)
Aug 09, 2023 45.25 45.46 43.84 44.11 20,108,704 -1.05(-2.33%)
Aug 08, 2023 44.50 45.24 44.09 45.16 14,738,359 +0.21(+0.47%)
Aug 07, 2023 45.01 45.53 44.38 44.95 22,115,840 -0.25(-0.55%)
Aug 04, 2023 46.00 46.38 45.02 45.20 25,657,652 -0.71(-1.55%)
Aug 03, 2023 46.22 47.85 45.79 45.91 25,304,852 -1.05(-2.24%)
Aug 02, 2023 46.06 47.70 45.67 46.96 36,398,616 +0.31(+0.66%)
Aug 01, 2023 48.67 49.03 46.01 46.65 82,205,584 -2.81(-5.68%)
Jul 31, 2023 48.85 49.49 48.15 49.46 38,629,216 +1.32(+2.74%)
Jul 28, 2023 47.14 48.43 46.71 48.14 17,154,650 +1.53(+3.28%)
Jul 27, 2023 48.00 48.09 46.35 46.61 18,000,476 -0.70(-1.48%)
Jul 26, 2023 47.05 47.55 46.62 47.31 16,660,531 +0.14(+0.30%)
Jul 25, 2023 47.20 47.73 46.93 47.17 14,184,050 -0.15(-0.32%)
Jul 24, 2023 47.06 47.55 46.84 47.32 16,668,487 +0.09(+0.19%)
Jul 21, 2023 46.55 47.34 46.28 47.23 20,181,272 +0.66(+1.42%)
Jul 20, 2023 46.07 47.50 45.86 46.57 23,079,740 -0.55(-1.17%)
Jul 19, 2023 47.10 47.90 46.55 47.12 21,978,720 -0.29(-0.61%)
Jul 18, 2023 45.34 47.75 45.34 47.41 42,615,388 +1.90(+4.17%)
Jul 17, 2023 44.68 45.65 44.50 45.51 21,931,688 +0.76(+1.70%)
Jul 14, 2023 45.90 46.40 44.56 44.75 22,064,820 -0.89(-1.95%)
Jul 13, 2023 45.21 45.94 44.62 45.64 21,187,816 +1.12(+2.52%)
Jul 12, 2023 45.00 45.22 43.97 44.52 21,825,376 +0.16(+0.36%)
Jul 11, 2023 42.10 44.67 41.75 44.36 32,143,244 +1.58(+3.69%)
Jul 10, 2023 42.58 43.20 42.44 42.78 15,853,335 -0.13(-0.30%)
Jul 07, 2023 42.07 43.12 41.94 42.91 14,968,415 +0.80(+1.90%)
Jul 06, 2023 42.99 43.00 41.87 42.11 18,042,462 -1.55(-3.55%)
Jul 05, 2023 42.89 43.88 42.89 43.66 15,728,628 +0.57(+1.32%)
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.