Indicators

Uber Technologies Inc (NY: UBER )

69.23 +0.66 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	78.35	79.68	77.93	79.50	19,399,460	+1.77(+2.28%)
Feb 28, 2024	78.60	78.66	77.42	77.73	11,843,344	-1.02(-1.30%)
Feb 27, 2024	78.64	79.75	77.81	78.75	13,716,228	+0.39(+0.50%)
Feb 26, 2024	78.28	78.50	77.30	78.36	16,610,253	+0.16(+0.20%)
Feb 23, 2024	78.50	78.97	77.72	78.20	15,648,867	+0.17(+0.22%)
Feb 22, 2024	79.59	79.72	77.51	78.03	16,758,300	+1.59(+2.08%)
Feb 21, 2024	76.32	77.49	75.88	76.44	15,075,707	-0.16(-0.21%)
Feb 20, 2024	78.23	78.42	75.82	76.60	24,384,932	-1.81(-2.31%)
Feb 16, 2024	80.55	80.88	78.11	78.41	24,457,502	-2.98(-3.66%)
Feb 15, 2024	79.00	81.86	78.28	81.39	40,375,280	+2.24(+2.83%)
Feb 14, 2024	74.60	79.20	74.31	79.15	69,832,792	+10.16(+14.73%)
Feb 13, 2024	67.89	69.55	66.71	68.99	22,823,694	-0.13(-0.19%)
Feb 12, 2024	71.00	71.38	68.73	69.12	19,532,868	-1.79(-2.52%)
Feb 09, 2024	71.43	72.04	69.69	70.91	20,937,296	-0.70(-0.98%)
Feb 08, 2024	71.93	73.05	71.19	71.61	21,571,064	+0.96(+1.36%)
Feb 07, 2024	67.60	71.90	67.24	70.65	43,346,536	+0.18(+0.26%)
Feb 06, 2024	69.06	70.68	68.44	70.47	34,496,224	+1.48(+2.15%)
Feb 05, 2024	68.24	69.99	67.86	68.99	26,053,628	+0.92(+1.35%)
Feb 02, 2024	66.98	68.25	66.51	68.07	18,671,810	+1.34(+2.01%)

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.