Indicators

Uber Technologies Inc (NY: UBER )

68.57 +0.78 (+1.15%)

Official Closing Price Updated: 6:30 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.