Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uber Technologies Inc (NY: UBER )

68.02 +1.75 (+2.64%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.92 51.49 49.63 50.93 18,743,200 -0.65(-1.26%)
Jan 28, 2021 50.12 52.52 49.88 51.58 28,103,016 +3.47(+7.21%)
Jan 27, 2021 49.97 50.86 47.15 48.11 33,226,844 -3.81(-7.34%)
Jan 26, 2021 54.62 55.52 51.53 51.92 25,644,576 -2.37(-4.37%)
Jan 25, 2021 54.50 54.52 49.65 54.29 40,877,016 -0.02(-0.04%)
Jan 22, 2021 55.25 55.47 54.01 54.31 19,570,500 -1.48(-2.65%)
Jan 21, 2021 56.57 57.00 55.31 55.79 13,420,842 -0.59(-1.05%)
Jan 20, 2021 57.00 57.98 55.47 56.38 16,897,396 +0.08(+0.14%)
Jan 19, 2021 56.39 56.84 55.00 56.30 16,940,496 +0.78(+1.40%)
Jan 15, 2021 57.49 57.90 55.00 55.52 23,708,800 -1.39(-2.44%)
Jan 14, 2021 60.00 60.03 56.70 56.91 26,542,094 -2.49(-4.19%)
Jan 13, 2021 58.54 59.88 57.53 59.40 24,171,412 +0.86(+1.47%)
Jan 12, 2021 55.50 59.39 55.00 58.54 52,134,872 +3.95(+7.24%)
Jan 11, 2021 53.11 55.00 52.99 54.59 23,194,764 +1.31(+2.46%)
Jan 08, 2021 54.40 54.79 52.58 53.28 37,999,400 -2.85(-5.08%)
Jan 07, 2021 53.37 56.25 53.20 56.13 23,608,294 +3.65(+6.96%)
Jan 06, 2021 53.31 54.07 52.00 52.48 17,731,142 -1.53(-2.83%)
Jan 05, 2021 51.00 54.19 50.76 54.01 21,384,896 +2.87(+5.61%)
Jan 04, 2021 52.22 52.32 49.63 51.14 17,284,388 +0.14(+0.27%)
Dec 31, 2020 51.00 51.00 51.00 9,514,269 -2.15(-4.05%)
Dec 30, 2020 52.72 53.85 52.22 53.15 9,514,269 +0.88(+1.68%)
Dec 29, 2020 52.33 52.99 51.47 52.27 10,135,657 +0.30(+0.58%)
Dec 28, 2020 53.02 53.13 51.56 51.97 12,053,989 -0.91(-1.72%)
Dec 24, 2020 53.60 53.62 52.29 52.88 6,316,700 -0.83(-1.55%)
Dec 23, 2020 53.80 54.09 52.99 53.71 12,667,270 -0.07(-0.13%)
Dec 22, 2020 52.11 54.36 51.92 53.78 23,874,408 +1.98(+3.82%)
Dec 21, 2020 49.00 52.35 48.79 51.80 23,540,082 +1.18(+2.33%)
Dec 18, 2020 50.81 50.95 49.52 50.62 24,355,100 -0.01(-0.02%)
Dec 17, 2020 50.59 51.30 50.17 50.63 19,683,456 +0.14(+0.28%)
Dec 16, 2020 51.18 51.68 50.29 50.49 19,573,188 -0.51(-1.00%)
Dec 15, 2020 52.12 52.83 50.87 51.00 17,490,324 -0.46(-0.89%)
Dec 14, 2020 53.27 53.44 51.24 51.46 19,032,104 -1.17(-2.22%)
Dec 11, 2020 54.47 55.02 52.33 52.63 16,817,800 -1.72(-3.16%)
Dec 10, 2020 52.33 54.62 51.30 54.35 20,188,200 +0.56(+1.04%)
Dec 09, 2020 53.98 56.02 53.06 53.79 46,706,892 +0.78(+1.47%)
Dec 08, 2020 52.40 54.22 52.35 53.01 26,151,116 -0.79(-1.47%)
Dec 07, 2020 54.59 54.87 53.65 53.80 13,744,817 -1.06(-1.93%)
Dec 04, 2020 52.71 54.86 52.71 54.86 22,207,800 +2.34(+4.46%)
Dec 03, 2020 53.30 53.49 52.12 52.52 13,115,902 -0.57(-1.07%)
Dec 02, 2020 49.26 53.45 48.53 53.09 30,359,168 +3.46(+6.97%)
Dec 01, 2020 50.00 51.41 49.07 49.63 20,606,868 -0.03(-0.06%)
Nov 30, 2020 50.22 51.01 48.53 49.66 17,219,234 -1.06(-2.09%)
Nov 27, 2020 50.93 51.19 50.20 50.72 8,339,100 -0.08(-0.16%)
Nov 25, 2020 51.27 51.45 49.92 50.80 11,641,500 -0.46(-0.90%)
Nov 24, 2020 50.62 52.15 50.48 51.26 16,208,449 +1.22(+2.44%)
Nov 23, 2020 48.66 50.88 48.51 50.04 17,134,300 +1.61(+3.32%)
Nov 20, 2020 49.98 50.75 48.27 48.43 17,330,300 -0.83(-1.68%)
Nov 19, 2020 49.10 49.91 48.65 49.26 13,461,152 +0.15(+0.31%)
Nov 18, 2020 48.77 49.95 48.33 49.11 17,771,248 +0.22(+0.45%)
Nov 17, 2020 48.72 49.62 48.50 48.89 16,630,770 -0.28(-0.57%)
Nov 16, 2020 48.74 50.09 48.48 49.17 29,289,640 +1.56(+3.28%)
Nov 13, 2020 47.11 47.79 45.93 47.61 15,569,900 +1.21(+2.61%)
Nov 12, 2020 45.39 47.47 45.05 46.40 16,251,987 +0.17(+0.37%)
Nov 11, 2020 46.72 47.52 45.91 46.23 19,206,624 -0.77(-1.64%)
Nov 10, 2020 46.74 49.36 46.04 47.00 33,060,820 -1.18(-2.45%)
Nov 09, 2020 48.01 49.62 47.30 48.18 61,606,552 +3.31(+7.38%)
Nov 06, 2020 42.09 45.38 41.62 44.87 57,670,600 +2.91(+6.94%)
Nov 05, 2020 40.33 42.05 40.01 41.96 34,032,328 +0.97(+2.37%)
Nov 04, 2020 40.66 42.15 39.00 40.99 101,781,072 +5.22(+14.59%)
Nov 03, 2020 35.27 36.15 35.15 35.77 16,186,673 +0.96(+2.76%)
Nov 02, 2020 34.15 35.05 34.06 34.81 18,328,148 +1.40(+4.19%)
Oct 30, 2020 33.91 34.39 33.16 33.41 13,508,500 -0.65(-1.91%)
Oct 29, 2020 33.71 34.94 33.33 34.06 13,728,849 +0.41(+1.22%)
Oct 28, 2020 33.62 33.66 32.90 33.65 15,784,118 -0.51(-1.49%)
Oct 27, 2020 35.51 35.70 34.02 34.16 13,690,153 -1.33(-3.75%)
Oct 26, 2020 36.50 36.74 35.12 35.49 12,511,273 -1.26(-3.43%)
Oct 23, 2020 36.50 36.99 35.92 36.75 15,960,600 +0.05(+0.14%)
Oct 22, 2020 35.42 36.89 34.91 36.70 14,229,797 +1.50(+4.26%)
Oct 21, 2020 36.25 36.25 34.88 35.20 19,051,164 -1.11(-3.06%)
Oct 20, 2020 34.53 36.76 34.53 36.31 29,818,860 +2.09(+6.11%)
Oct 19, 2020 34.16 34.59 34.00 34.22 19,277,100 +0.50(+1.48%)
Oct 16, 2020 34.78 34.80 33.61 33.72 14,904,300 -0.54(-1.58%)
Oct 15, 2020 34.68 34.81 34.02 34.26 15,447,490 -0.85(-2.42%)
Oct 14, 2020 35.69 36.09 35.08 35.11 15,399,275 -0.45(-1.27%)
Oct 13, 2020 36.22 36.23 35.02 35.56 15,460,849 -0.70(-1.93%)
Oct 12, 2020 37.56 37.56 36.17 36.26 16,564,327 -1.01(-2.71%)
Oct 09, 2020 37.91 38.35 37.19 37.27 13,172,000 -0.07(-0.19%)
Oct 08, 2020 37.00 37.83 36.96 37.34 12,208,689 +0.56(+1.52%)
Oct 07, 2020 36.59 37.11 36.37 36.78 13,781,142 +0.52(+1.43%)
Oct 06, 2020 37.17 37.37 36.04 36.26 13,071,925 -0.88(-2.37%)
Oct 05, 2020 37.70 38.00 36.88 37.14 13,091,598 -0.58(-1.54%)
Oct 02, 2020 36.00 37.99 35.94 37.72 20,123,400 +0.58(+1.56%)
Oct 01, 2020 36.86 37.83 36.58 37.14 19,186,292 +0.66(+1.81%)
Sep 30, 2020 35.28 36.50 35.28 36.48 21,383,260 +1.05(+2.96%)
Sep 29, 2020 35.56 35.65 34.60 35.43 16,492,827 -0.13(-0.37%)
Sep 28, 2020 35.80 36.63 35.26 35.56 22,875,834 +1.10(+3.19%)
Sep 25, 2020 33.20 34.50 33.20 34.46 10,736,200 +1.11(+3.33%)
Sep 24, 2020 33.66 34.00 32.89 33.35 16,400,883 -0.20(-0.60%)
Sep 23, 2020 34.45 34.81 33.40 33.55 15,795,213 -0.85(-2.47%)
Sep 22, 2020 36.53 36.55 34.10 34.40 28,237,340 -2.09(-5.73%)
Sep 21, 2020 35.86 36.58 35.12 36.49 19,094,876 -0.63(-1.70%)
Sep 18, 2020 37.15 37.56 36.39 37.12 68,428,600 +0.06(+0.16%)
Sep 17, 2020 36.68 37.44 36.14 37.06 23,530,898 -0.60(-1.59%)
Sep 16, 2020 37.39 38.52 37.39 37.66 21,783,776 +0.19(+0.51%)
Sep 15, 2020 37.95 38.48 37.27 37.47 23,527,432 -0.48(-1.26%)
Sep 14, 2020 37.10 38.00 37.08 37.95 28,001,656 +0.97(+2.62%)
Sep 11, 2020 36.30 37.15 36.25 36.98 27,130,900 +1.00(+2.78%)
Sep 10, 2020 35.20 36.78 35.19 35.98 35,465,612 +0.97(+2.77%)
Sep 09, 2020 34.11 35.50 34.11 35.01 22,800,860 +0.69(+2.01%)
Sep 08, 2020 32.36 35.10 32.16 34.32 33,675,420 +1.08(+3.25%)
Sep 04, 2020 33.33 33.65 31.55 33.24 17,480,600 -0.17(-0.51%)
Sep 03, 2020 34.08 34.74 32.95 33.41 17,283,352 -0.96(-2.79%)
Sep 02, 2020 34.21 34.51 33.29 34.37 16,550,075 +0.07(+0.20%)
Sep 01, 2020 33.45 34.51 33.15 34.30 16,022,050 +0.67(+1.99%)
Aug 31, 2020 33.62 33.92 33.14 33.63 14,972,981 -0.17(-0.50%)
Aug 28, 2020 33.00 33.94 32.82 33.80 17,833,000 +1.00(+3.05%)
Aug 27, 2020 32.40 33.07 32.27 32.80 21,303,088 +0.50(+1.55%)
Aug 26, 2020 31.01 32.71 30.95 32.30 20,595,114 +1.11(+3.56%)
Aug 25, 2020 31.04 31.19 30.60 31.19 10,055,165 +0.15(+0.48%)
Aug 24, 2020 30.97 31.30 30.37 31.04 17,404,994 +0.21(+0.68%)
Aug 21, 2020 31.39 31.82 30.71 30.83 20,216,900 -0.58(-1.85%)
Aug 20, 2020 29.13 31.70 28.48 31.41 56,646,648 +1.99(+6.76%)
Aug 19, 2020 30.15 30.35 29.39 29.42 14,042,341 -0.66(-2.19%)
Aug 18, 2020 29.50 30.46 29.41 30.08 29,395,550 +0.60(+2.04%)
Aug 17, 2020 30.05 30.12 29.14 29.48 18,539,212 -0.51(-1.70%)
Aug 14, 2020 30.40 30.49 29.82 29.99 17,631,600 -0.47(-1.54%)
Aug 13, 2020 30.52 31.33 30.32 30.46 21,960,312 -0.38(-1.23%)
Aug 12, 2020 31.46 32.22 30.69 30.84 23,391,292 -0.37(-1.19%)
Aug 11, 2020 31.66 32.21 30.65 31.21 31,566,220 -1.06(-3.28%)
Aug 10, 2020 33.04 33.18 31.51 32.27 21,347,500 -0.63(-1.91%)
Aug 07, 2020 33.09 33.70 32.45 32.90 39,071,100 -1.81(-5.21%)
Aug 06, 2020 33.27 34.79 33.21 34.71 38,456,600 +1.51(+4.55%)
Aug 05, 2020 33.10 33.32 32.50 33.20 17,257,748 +0.52(+1.59%)
Aug 04, 2020 31.17 32.85 31.17 32.68 21,950,272 +1.49(+4.78%)
Aug 03, 2020 30.24 31.30 30.06 31.19 17,082,616 +0.93(+3.07%)
Jul 31, 2020 30.40 30.42 29.79 30.26 16,360,900 +0.02(+0.07%)
Jul 30, 2020 30.65 30.68 29.97 30.24 13,054,113 -0.78(-2.51%)
Jul 29, 2020 30.92 31.26 30.77 31.02 8,214,688 +0.21(+0.68%)
Jul 28, 2020 30.79 31.24 30.35 30.81 12,975,588 -0.18(-0.58%)
Jul 27, 2020 31.21 31.60 30.75 30.99 10,178,199 -0.19(-0.61%)
Jul 24, 2020 31.74 31.80 30.47 31.18 16,896,000 -0.99(-3.08%)
Jul 23, 2020 32.33 33.02 31.98 32.17 12,745,859 -0.49(-1.50%)
Jul 22, 2020 32.44 32.88 32.33 32.66 12,126,389 +0.11(+0.34%)
Jul 21, 2020 34.12 34.23 32.53 32.55 16,734,978 -1.11(-3.30%)
Jul 20, 2020 32.48 33.92 32.35 33.66 16,210,945 +1.11(+3.41%)
Jul 17, 2020 32.58 32.82 31.85 32.55 13,667,800 +0.20(+0.62%)
Jul 16, 2020 32.05 32.59 31.55 32.35 11,088,826 -0.46(-1.40%)
Jul 15, 2020 32.10 32.97 31.68 32.81 20,973,758 +1.88(+6.08%)
Jul 14, 2020 31.38 31.38 30.48 30.93 21,750,080 -0.79(-2.49%)
Jul 13, 2020 33.21 33.60 31.66 31.72 19,591,804 -1.42(-4.28%)
Jul 10, 2020 33.14 33.55 32.65 33.14 13,586,200 -0.01(-0.03%)
Jul 09, 2020 34.24 34.46 32.26 33.15 25,055,498 -0.78(-2.30%)
Jul 08, 2020 33.21 33.97 32.68 33.93 24,588,118 +1.11(+3.38%)
Jul 07, 2020 32.46 33.56 32.39 32.82 34,854,744 +0.30(+0.92%)
Jul 06, 2020 33.10 33.20 31.76 32.52 42,370,928 +1.84(+6.00%)
Jul 02, 2020 31.02 31.57 30.51 30.68 14,981,100 +0.25(+0.82%)
Jul 01, 2020 30.96 31.26 30.16 30.43 13,609,623 -0.65(-2.09%)
Jun 30, 2020 30.83 31.25 30.13 31.08 21,278,504 +1.45(+4.89%)
Jun 29, 2020 29.51 29.75 28.39 29.63 20,790,610 +0.02(+0.07%)
Jun 26, 2020 30.44 30.44 29.21 29.61 46,482,300 -0.97(-3.17%)
Jun 25, 2020 30.00 30.85 29.56 30.58 19,134,096 +0.12(+0.39%)
Jun 24, 2020 32.75 32.93 30.45 30.46 29,457,716 -2.59(-7.84%)
Jun 23, 2020 32.88 33.21 32.59 33.05 13,620,124 +0.37(+1.13%)
Jun 22, 2020 32.43 32.85 31.43 32.68 17,779,862 +0.38(+1.18%)
Jun 19, 2020 33.98 34.02 32.27 32.30 29,426,200 -1.10(-3.29%)
Jun 18, 2020 33.00 33.44 32.80 33.40 15,487,814 +0.11(+0.33%)
Jun 17, 2020 33.50 33.60 33.01 33.29 14,822,345 -0.20(-0.60%)
Jun 16, 2020 34.00 34.17 32.43 33.49 21,364,916 +0.82(+2.51%)
Jun 15, 2020 31.16 32.68 31.02 32.67 21,326,736 +0.43(+1.33%)
Jun 12, 2020 32.73 32.74 31.04 32.24 27,685,100 +1.14(+3.67%)
Jun 11, 2020 32.63 33.24 30.89 31.10 45,273,064 -3.73(-10.71%)
Jun 10, 2020 36.69 36.80 34.26 34.83 43,457,756 -1.76(-4.81%)
Jun 09, 2020 36.70 37.33 36.25 36.59 15,113,023 -0.49(-1.32%)
Jun 08, 2020 37.87 37.90 36.09 37.08 30,094,282 -0.13(-0.35%)
Jun 05, 2020 37.53 38.78 36.92 37.21 30,393,400 +0.78(+2.14%)
Jun 04, 2020 36.42 37.30 36.28 36.43 17,421,216 -0.32(-0.87%)
Jun 03, 2020 36.20 37.37 36.14 36.75 23,037,696 +0.94(+2.62%)
Jun 02, 2020 36.16 36.42 35.26 35.81 19,318,924 -0.01(-0.03%)
Jun 01, 2020 35.64 36.39 35.16 35.82 21,880,170 -0.50(-1.38%)
May 29, 2020 34.18 36.45 34.00 36.32 72,422,896 +2.17(+6.35%)
May 28, 2020 34.90 35.10 33.82 34.15 21,954,472 -0.73(-2.09%)
May 27, 2020 34.42 35.00 33.10 34.88 27,503,696 +0.32(+0.93%)
May 26, 2020 35.97 36.00 34.50 34.56 23,479,846 -0.27(-0.78%)
May 22, 2020 34.15 34.93 33.57 34.83 18,675,600 +0.57(+1.66%)
May 21, 2020 34.45 35.01 33.47 34.26 24,067,524 -0.22(-0.64%)
May 20, 2020 34.12 34.77 33.82 34.48 21,370,196 +1.08(+3.23%)
May 19, 2020 33.68 34.00 32.86 33.40 20,222,208 -0.22(-0.65%)
May 18, 2020 33.70 36.00 32.99 33.62 47,551,224 +1.15(+3.54%)
May 15, 2020 32.26 32.89 31.59 32.47 25,949,900 -0.32(-0.98%)
May 14, 2020 32.53 33.04 31.24 32.79 32,896,272 -0.23(-0.70%)
May 13, 2020 32.30 33.06 30.83 33.02 47,263,636 +0.62(+1.91%)
May 12, 2020 31.42 34.45 30.41 32.40 89,529,608 +0.76(+2.40%)
May 11, 2020 31.98 32.38 31.41 31.64 26,414,278 -1.15(-3.51%)
May 08, 2020 32.59 33.30 31.64 32.79 69,525,696 +1.86(+6.01%)
May 07, 2020 29.60 31.65 29.58 30.93 62,052,032 +3.11(+11.18%)
May 06, 2020 27.50 28.06 26.81 27.82 30,968,772 -0.25(-0.89%)
May 05, 2020 28.25 28.91 27.44 28.07 30,719,396 +0.65(+2.37%)
May 04, 2020 27.56 28.07 26.58 27.42 23,411,322 -0.97(-3.42%)
May 01, 2020 29.13 29.72 28.32 28.39 19,290,100 -1.88(-6.21%)
Apr 30, 2020 30.50 31.05 29.75 30.27 20,088,320 -1.10(-3.51%)
Apr 29, 2020 31.00 32.00 30.33 31.37 28,284,196 +1.25(+4.15%)
Apr 28, 2020 31.00 31.83 29.36 30.12 27,378,884 +0.04(+0.13%)
Apr 27, 2020 29.74 30.49 29.41 30.08 31,694,038 +0.59(+2.00%)
Apr 24, 2020 28.51 29.59 28.14 29.49 20,648,800 +1.16(+4.09%)
Apr 23, 2020 28.75 29.25 28.24 28.33 26,987,060 +0.09(+0.32%)
Apr 22, 2020 27.97 28.56 27.51 28.24 21,210,332 +1.05(+3.86%)
Apr 21, 2020 27.50 28.15 26.60 27.19 20,965,550 -1.00(-3.55%)
Apr 20, 2020 27.07 28.76 26.90 28.19 32,203,302 +0.19(+0.68%)
Apr 17, 2020 28.69 28.79 27.26 28.00 34,129,800 +0.97(+3.59%)
Apr 16, 2020 27.21 28.05 26.46 27.03 23,993,348 -0.38(-1.39%)
Apr 15, 2020 26.82 27.79 26.44 27.41 18,706,218 -0.34(-1.23%)
Apr 14, 2020 28.00 28.77 27.01 27.75 32,618,134 -0.24(-0.86%)
Apr 13, 2020 27.04 28.08 26.47 27.99 24,665,840 +0.88(+3.25%)
Apr 09, 2020 27.88 28.89 26.46 27.11 36,190,200 +0.17(+0.63%)
Apr 08, 2020 26.00 27.88 25.79 26.94 36,153,984 +1.20(+4.66%)
Apr 07, 2020 27.95 28.11 25.50 25.74 36,415,592 -0.25(-0.96%)
Apr 06, 2020 24.13 26.09 23.93 25.99 34,675,168 +3.17(+13.89%)
Apr 03, 2020 23.73 23.79 21.67 22.82 40,572,000 -0.86(-3.63%)
Apr 02, 2020 25.01 25.20 23.00 23.68 35,820,356 -1.74(-6.85%)
Apr 01, 2020 26.50 26.77 24.81 25.42 38,513,912 -2.50(-8.95%)
Mar 31, 2020 27.75 28.25 26.92 27.92 43,081,520 +0.09(+0.32%)
Mar 30, 2020 26.33 28.39 25.31 27.83 37,722,348 +0.55(+2.02%)
Mar 27, 2020 25.82 28.03 25.07 27.28 40,292,200 -0.84(-2.99%)
Mar 26, 2020 26.60 28.44 25.78 28.12 41,356,152 +1.93(+7.37%)
Mar 25, 2020 26.18 28.45 25.31 26.19 52,460,096 -0.20(-0.76%)
Mar 24, 2020 24.41 26.84 23.59 26.39 58,457,368 +3.99(+17.81%)
Mar 23, 2020 21.07 22.73 19.73 22.40 47,757,292 +1.07(+5.02%)
Mar 20, 2020 22.53 23.89 20.61 21.33 76,529,600 +0.84(+4.10%)
Mar 19, 2020 15.96 21.26 15.70 20.49 83,837,208 +5.67(+38.26%)
Mar 18, 2020 17.76 17.80 13.71 14.82 78,198,608 -4.09(-21.63%)
Mar 17, 2020 20.18 20.31 18.01 18.91 59,965,332 -1.38(-6.80%)
Mar 16, 2020 20.15 21.49 19.10 20.29 56,898,680 -2.31(-10.22%)
Mar 13, 2020 24.01 24.81 21.13 22.60 53,844,400 -0.01(-0.04%)
Mar 12, 2020 23.26 24.69 22.11 22.61 54,010,864 -3.63(-13.83%)
Mar 11, 2020 27.91 28.14 25.61 26.24 43,180,972 -2.73(-9.42%)
Mar 10, 2020 29.47 29.86 27.00 28.97 36,295,904 +0.80(+2.84%)
Mar 09, 2020 28.50 30.32 28.15 28.17 37,366,096 -3.51(-11.08%)
Mar 06, 2020 31.23 32.41 30.45 31.68 34,808,700 -0.53(-1.65%)
Mar 05, 2020 33.47 33.57 31.97 32.21 32,735,768 -2.32(-6.72%)
Mar 04, 2020 33.93 35.34 32.28 34.53 44,714,264 +1.49(+4.51%)
Mar 03, 2020 34.02 34.18 31.90 33.04 35,159,028 +0.19(+0.58%)
Mar 02, 2020 34.05 34.08 31.74 32.85 46,613,100 -1.02(-3.01%)
Feb 28, 2020 31.81 34.29 31.00 33.87 52,100,200 +1.42(+4.38%)
Feb 27, 2020 32.03 34.16 30.67 32.45 66,514,896 -2.00(-5.81%)
Feb 26, 2020 35.53 36.17 33.89 34.45 44,054,680 -1.44(-4.01%)
Feb 25, 2020 38.90 39.15 35.50 35.89 49,237,444 -2.42(-6.32%)
Feb 24, 2020 38.21 39.14 37.75 38.31 37,046,160 -2.41(-5.92%)
Feb 21, 2020 40.89 40.89 40.05 40.72 20,600,600 -0.20(-0.49%)
Feb 20, 2020 41.00 41.19 39.85 40.92 25,425,116 -0.13(-0.32%)
Feb 19, 2020 40.42 41.23 40.12 41.05 23,264,262 +0.87(+2.17%)
Feb 18, 2020 39.49 40.27 39.45 40.18 22,149,788 +0.52(+1.31%)
Feb 14, 2020 40.02 40.31 38.70 39.66 32,014,200 -0.43(-1.07%)
Feb 13, 2020 40.93 41.55 40.00 40.09 23,831,330 -1.16(-2.81%)
Feb 12, 2020 41.50 41.86 41.06 41.25 26,357,310 -0.02(-0.05%)
Feb 11, 2020 40.25 41.47 40.05 41.27 33,819,332 +1.38(+3.46%)
Feb 10, 2020 40.65 41.34 39.89 39.89 60,642,268 -0.74(-1.82%)
Feb 07, 2020 39.80 41.00 38.86 40.63 112,325,800 +3.54(+9.54%)
Feb 06, 2020 37.30 37.39 36.73 37.09 51,823,448 +0.28(+0.76%)
Feb 05, 2020 38.89 38.97 36.74 36.81 38,388,648 -1.72(-4.46%)
Feb 04, 2020 37.87 38.99 37.26 38.53 32,396,388 +0.94(+2.50%)
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.