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 (%)
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%)
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.