Skip to main content

Uber Technologies Inc (NY: UBER )

77.04 -1.07 (-1.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.75 34.00 33.16 33.26 17,139,424 -0.29(-0.86%)
Feb 27, 2023 33.67 33.85 33.06 33.55 19,063,952 +0.15(+0.45%)
Feb 24, 2023 33.70 33.92 33.02 33.40 19,101,036 -1.07(-3.10%)
Feb 23, 2023 34.79 34.80 33.70 34.47 23,658,064 -0.07(-0.20%)
Feb 22, 2023 34.35 35.17 34.22 34.54 23,281,256 +0.34(+0.99%)
Feb 21, 2023 33.78 34.39 33.49 34.20 24,681,454 -0.57(-1.64%)
Feb 17, 2023 35.96 36.23 34.57 34.77 27,946,748 -1.45(-4.00%)
Feb 16, 2023 35.60 36.73 35.45 36.22 28,169,720 -0.01(-0.03%)
Feb 15, 2023 35.01 36.24 34.72 36.23 31,449,078 +1.00(+2.84%)
Feb 14, 2023 33.11 35.36 32.72 35.23 38,838,592 +1.79(+5.35%)
Feb 13, 2023 34.50 34.52 33.35 33.44 35,007,488 -0.86(-2.51%)
Feb 10, 2023 34.40 35.40 34.05 34.30 42,497,380 -1.59(-4.43%)
Feb 09, 2023 36.89 37.36 35.65 35.89 43,930,528 -0.94(-2.55%)
Feb 08, 2023 37.43 37.58 34.50 36.83 109,519,896 +1.93(+5.53%)
Feb 07, 2023 33.66 35.06 33.41 34.90 59,203,492 +1.00(+2.95%)
Feb 06, 2023 33.53 34.21 32.90 33.90 33,556,648 +0.81(+2.45%)
Feb 03, 2023 32.17 33.95 32.15 33.09 25,804,908 +0.04(+0.12%)
Feb 02, 2023 32.42 33.47 32.42 33.05 32,028,932 +1.56(+4.95%)
Feb 01, 2023 30.88 31.85 30.64 31.49 21,164,390 +0.56(+1.81%)
Jan 31, 2023 29.75 30.96 29.74 30.93 15,580,995 +1.30(+4.39%)
Jan 30, 2023 30.20 30.54 29.59 29.63 17,945,572 -0.73(-2.40%)
Jan 27, 2023 29.70 30.60 29.50 30.36 18,231,976 +0.34(+1.13%)
Jan 26, 2023 30.53 30.65 29.31 30.02 25,379,782 -0.27(-0.89%)
Jan 25, 2023 29.22 30.40 28.80 30.29 14,477,274 +0.36(+1.20%)
Jan 24, 2023 25.71 34.90 25.71 29.93 14,429,410 -0.60(-1.97%)
Jan 23, 2023 30.63 31.11 30.27 30.53 22,212,624 +0.17(+0.56%)
Jan 20, 2023 29.30 30.39 29.12 30.36 23,008,742 +1.33(+4.58%)
Jan 19, 2023 28.47 29.29 28.34 29.03 15,644,943 +0.07(+0.24%)
Jan 18, 2023 29.95 30.09 28.89 28.96 25,246,156 -0.24(-0.82%)
Jan 17, 2023 29.44 29.78 28.95 29.20 20,635,582 -0.24(-0.82%)
Jan 13, 2023 28.68 29.50 28.66 29.44 16,941,912 +0.41(+1.41%)
Jan 12, 2023 28.85 29.18 28.23 29.03 17,492,876 +0.68(+2.40%)
Jan 11, 2023 28.24 28.52 27.92 28.35 15,399,408 +0.31(+1.11%)
Jan 10, 2023 27.40 28.25 27.15 28.04 15,408,382 +0.64(+2.34%)
Jan 09, 2023 27.30 28.05 27.15 27.40 24,952,272 +1.00(+3.79%)
Jan 06, 2023 25.86 26.54 25.40 26.40 19,443,788 +0.85(+3.33%)
Jan 05, 2023 25.73 26.01 25.55 25.55 9,935,185 -0.36(-1.39%)
Jan 04, 2023 25.73 25.97 25.32 25.91 14,813,853 +0.55(+2.17%)
Jan 03, 2023 25.37 25.75 25.02 25.36 22,148,898 +0.63(+2.55%)
Dec 30, 2022 24.42 24.85 24.24 24.73 20,474,168 -0.18(-0.72%)
Dec 29, 2022 24.75 25.38 24.29 24.91 17,818,592 +0.32(+1.30%)
Dec 28, 2022 24.21 24.72 24.02 24.59 15,664,401 +0.19(+0.78%)
Dec 27, 2022 24.29 24.70 23.90 24.40 15,235,203 -0.24(-0.97%)
Dec 23, 2022 24.46 24.73 24.16 24.64 11,610,066 +0.00(+0.00%)
Dec 22, 2022 24.93 25.10 24.04 24.64 23,738,800 -0.72(-2.84%)
Dec 21, 2022 25.15 25.67 24.87 25.36 20,502,116 +0.40(+1.60%)
Dec 20, 2022 24.72 25.28 24.61 24.96 28,490,796 +0.01(+0.04%)
Dec 19, 2022 26.02 26.02 24.69 24.95 35,596,864 -1.02(-3.93%)
Dec 16, 2022 26.06 26.45 25.66 25.97 22,686,212 -0.27(-1.03%)
Dec 15, 2022 26.98 27.11 25.88 26.24 19,380,336 -1.23(-4.48%)
Dec 14, 2022 27.07 27.82 26.77 27.47 19,417,696 +0.49(+1.82%)
Dec 13, 2022 28.03 28.45 26.91 26.98 27,617,742 -0.05(-0.18%)
Dec 12, 2022 26.42 27.23 26.11 27.03 16,471,856 +0.48(+1.81%)
Dec 09, 2022 26.40 26.96 26.24 26.55 14,253,546 +0.10(+0.38%)
Dec 08, 2022 26.52 27.03 26.28 26.45 14,900,251 +0.05(+0.19%)
Dec 07, 2022 26.61 26.87 26.02 26.40 21,158,480 -0.52(-1.93%)
Dec 06, 2022 27.70 27.86 26.70 26.92 19,767,312 -0.78(-2.82%)
Dec 05, 2022 28.41 28.86 27.65 27.70 17,469,236 -1.05(-3.65%)
Dec 02, 2022 27.38 28.78 27.19 28.75 15,980,562 +0.41(+1.45%)
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.