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 (%)
Mar 28, 2024	77.90	77.28	76.89	76.99	13,421,949	-1.12(-1.43%)
Mar 27, 2024	78.96	79.00	77.81	78.11	13,155,466	+0.20(+0.26%)
Mar 26, 2024	79.80	80.18	77.78	77.91	12,435,020	-1.50(-1.89%)
Mar 25, 2024	79.99	81.04	79.39	79.41	10,252,727	-0.82(-1.02%)
Mar 22, 2024	79.80	80.45	79.20	80.23	8,872,427	-0.02(-0.02%)
Mar 21, 2024	79.60	81.23	79.09	80.25	16,189,199	+1.61(+2.05%)
Mar 20, 2024	77.09	78.95	76.75	78.64	11,483,620	+1.56(+2.02%)
Mar 19, 2024	75.38	77.18	74.19	77.08	13,032,242	+1.38(+1.82%)
Mar 18, 2024	77.00	77.00	73.66	75.70	18,935,156	-0.37(-0.49%)
Mar 15, 2024	77.00	77.84	75.77	76.07	24,559,924	-1.58(-2.03%)
Mar 14, 2024	78.34	78.48	76.90	77.65	12,835,531	-0.60(-0.77%)
Mar 13, 2024	78.00	79.69	77.93	78.25	12,046,490	-0.07(-0.09%)
Mar 12, 2024	78.01	78.48	77.48	78.32	11,302,439	+0.85(+1.10%)
Mar 11, 2024	78.70	78.89	76.53	77.47	13,779,198	-1.23(-1.56%)
Mar 08, 2024	79.94	81.98	78.21	78.70	16,414,896	-0.71(-0.89%)
Mar 07, 2024	79.40	80.08	78.26	79.41	13,857,966	+0.77(+0.98%)
Mar 06, 2024	80.17	80.99	78.53	78.64	13,802,759	-0.45(-0.57%)
Mar 05, 2024	80.83	80.85	77.43	79.09	19,756,672	-2.21(-2.72%)
Mar 04, 2024	81.94	82.14	80.79	81.30	15,986,729	+0.27(+0.33%)

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.