Skip to main content

Uber Technologies Inc (NY: UBER )

76.99 -1.12 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 62.36 63.14 61.30 61.57 21,615,436 -1.57(-2.49%)
Dec 28, 2023 63.45 63.53 62.84 63.14 13,791,979 -0.14(-0.22%)
Dec 27, 2023 62.00 63.43 62.00 63.28 20,797,298 +1.30(+2.10%)
Dec 26, 2023 61.71 62.20 61.31 61.98 16,081,557 +0.27(+0.44%)
Dec 22, 2023 61.70 62.23 61.28 61.71 14,715,649 +0.25(+0.41%)
Dec 21, 2023 61.24 61.76 60.83 61.46 19,995,004 +0.78(+1.29%)
Dec 20, 2023 61.49 62.28 60.62 60.68 28,261,188 -1.44(-2.32%)
Dec 19, 2023 61.88 62.70 61.69 62.12 26,807,886 +0.39(+0.63%)
Dec 18, 2023 62.01 62.49 61.33 61.73 28,622,596 -0.13(-0.21%)
Dec 15, 2023 62.16 63.53 61.41 61.86 371,279,520 -0.64(-1.02%)
Dec 14, 2023 62.01 62.81 60.61 62.50 44,799,532 +0.53(+0.86%)
Dec 13, 2023 62.71 62.88 61.45 61.97 41,030,716 -0.75(-1.20%)
Dec 12, 2023 62.06 63.02 61.83 62.72 27,138,254 +0.26(+0.42%)
Dec 11, 2023 61.53 62.99 60.94 62.46 30,374,174 +0.76(+1.23%)
Dec 08, 2023 60.51 62.25 60.51 61.70 28,852,118 +0.72(+1.18%)
Dec 07, 2023 59.67 60.99 59.52 60.98 34,401,724 +1.23(+2.06%)
Dec 06, 2023 58.37 59.98 58.36 59.75 33,923,732 +1.78(+3.07%)
Dec 05, 2023 58.01 58.66 57.70 57.97 39,142,792 -0.66(-1.13%)
Dec 04, 2023 60.01 60.92 58.57 58.63 85,461,848 +1.28(+2.23%)
Dec 01, 2023 56.67 57.87 56.25 57.35 28,572,718 +0.97(+1.72%)
Nov 30, 2023 56.61 56.77 55.53 56.38 32,748,172 -0.02(-0.04%)
Nov 29, 2023 56.49 57.13 56.15 56.40 23,492,392 +0.19(+0.34%)
Nov 28, 2023 55.98 56.45 55.69 56.21 20,564,868 +0.15(+0.27%)
Nov 27, 2023 55.47 56.45 55.29 56.06 19,096,252 +0.74(+1.34%)
Nov 24, 2023 55.15 55.94 55.07 55.32 10,696,847 -0.05(-0.09%)
Nov 22, 2023 55.10 55.82 54.96 55.37 18,467,676 +0.52(+0.95%)
Nov 21, 2023 54.23 55.08 53.89 54.85 34,291,152 +0.10(+0.18%)
Nov 20, 2023 53.83 55.35 53.76 54.75 28,511,942 +0.31(+0.57%)
Nov 17, 2023 54.13 54.51 54.01 54.44 16,122,440 +0.02(+0.04%)
Nov 16, 2023 53.50 54.51 53.15 54.42 20,797,782 +0.66(+1.23%)
Nov 15, 2023 53.92 54.26 53.16 53.76 22,413,412 -0.12(-0.22%)
Nov 14, 2023 52.90 54.31 52.39 53.88 30,614,470 +1.64(+3.14%)
Nov 13, 2023 51.17 52.42 50.72 52.24 21,015,248 +0.66(+1.28%)
Nov 10, 2023 50.01 52.10 49.90 51.58 27,238,624 +1.53(+3.06%)
Nov 09, 2023 49.30 50.68 49.02 50.05 29,963,018 +0.55(+1.11%)
Nov 08, 2023 50.04 50.30 48.90 49.50 37,716,624 -0.42(-0.84%)
Nov 07, 2023 47.00 50.04 46.68 49.92 81,343,600 +1.78(+3.70%)
Nov 06, 2023 47.94 48.30 47.43 48.14 27,678,144 +0.39(+0.82%)
Nov 03, 2023 46.92 48.15 46.63 47.75 22,060,554 +1.27(+2.73%)
Nov 02, 2023 45.35 46.86 45.25 46.48 25,811,038 +2.65(+6.05%)
Nov 01, 2023 43.25 44.00 42.91 43.83 18,983,318 +0.55(+1.27%)
Oct 31, 2023 42.82 43.53 42.20 43.28 18,412,684 +0.55(+1.29%)
Oct 30, 2023 42.01 43.00 42.01 42.73 21,313,012 +1.50(+3.64%)
Oct 27, 2023 41.21 42.15 40.80 41.23 17,098,584 +0.61(+1.50%)
Oct 26, 2023 42.14 42.30 40.09 40.62 23,430,380 -1.73(-4.09%)
Oct 25, 2023 43.30 43.49 42.06 42.35 16,485,639 -1.84(-4.16%)
Oct 24, 2023 43.50 44.33 43.38 44.19 17,564,536 +1.15(+2.67%)
Oct 23, 2023 42.53 43.97 42.25 43.04 11,269,446 +0.08(+0.19%)
Oct 20, 2023 42.72 43.35 42.26 42.96 13,966,114 +0.24(+0.56%)
Oct 19, 2023 43.02 43.27 42.19 42.72 16,085,379 -0.28(-0.65%)
Oct 18, 2023 43.90 44.20 42.91 43.00 15,381,480 -1.38(-3.11%)
Oct 17, 2023 44.41 45.26 44.05 44.38 17,333,388 -0.33(-0.74%)
Oct 16, 2023 43.76 45.00 43.47 44.71 20,445,820 +1.23(+2.83%)
Oct 13, 2023 45.82 46.29 42.70 43.48 28,215,826 -2.47(-5.38%)
Oct 12, 2023 46.54 47.04 45.60 45.95 15,978,311 -0.69(-1.48%)
Oct 11, 2023 46.90 47.21 46.27 46.64 12,984,528 +0.01(+0.02%)
Oct 10, 2023 45.75 47.27 45.55 46.63 14,536,866 +1.18(+2.60%)
Oct 09, 2023 45.15 45.60 44.58 45.45 11,421,206 -0.33(-0.72%)
Oct 06, 2023 44.06 45.95 44.06 45.78 14,830,574 +1.17(+2.62%)
Oct 05, 2023 44.84 44.93 43.65 44.61 14,512,347 -0.33(-0.73%)
Oct 04, 2023 44.79 45.48 44.18 44.94 12,473,073 +0.43(+0.97%)
Oct 03, 2023 45.36 45.60 44.33 44.51 11,033,960 -1.17(-2.56%)
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.