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 31, 2022 35.34 37.54 37.40 22,892,976 +2.19(+6.22%)
Jan 28, 2022 34.17 35.22 32.81 35.21 28,007,212 +1.12(+3.29%)
Jan 27, 2022 35.37 35.79 33.94 34.09 26,051,534 -0.71(-2.04%)
Jan 26, 2022 36.07 36.68 34.46 34.80 29,478,482 -0.02(-0.06%)
Jan 25, 2022 35.47 36.09 34.52 34.82 29,488,218 -1.46(-4.02%)
Jan 24, 2022 34.91 36.42 33.51 36.28 49,265,240 +0.34(+0.95%)
Jan 21, 2022 37.41 37.60 35.84 35.94 42,186,680 -1.88(-4.97%)
Jan 20, 2022 38.29 39.64 37.75 37.82 21,669,400 -0.04(-0.11%)
Jan 19, 2022 38.21 38.89 37.12 37.86 35,530,028 -0.55(-1.43%)
Jan 18, 2022 40.96 40.96 38.37 38.41 36,877,360 -3.10(-7.47%)
Jan 14, 2022 41.51 0 -1.36(-3.17%)
Jan 13, 2022 43.34 43.92 42.73 42.87 17,183,778 -0.17(-0.39%)
Jan 12, 2022 43.99 44.10 42.53 43.04 19,010,816 -0.58(-1.33%)
Jan 11, 2022 42.36 44.17 42.19 43.62 22,175,604 +1.02(+2.39%)
Jan 10, 2022 41.48 42.81 40.16 42.60 29,656,210 +1.09(+2.63%)
Jan 07, 2022 42.00 42.65 41.20 41.51 24,950,882 -0.52(-1.24%)
Jan 06, 2022 43.11 44.08 40.97 42.03 32,427,272 -1.21(-2.80%)
Jan 05, 2022 44.29 45.90 42.86 43.24 28,476,320 -1.18(-2.66%)
Jan 04, 2022 44.23 44.80 42.58 44.42 30,804,652 +0.47(+1.07%)
Jan 03, 2022 42.48 44.41 41.89 43.95 26,358,844 +2.02(+4.82%)
Dec 31, 2021 42.53 43.12 41.93 41.93 13,746,918 -0.73(-1.71%)
Dec 30, 2021 42.29 43.34 42.20 42.66 13,504,613 +0.20(+0.47%)
Dec 29, 2021 42.72 42.93 41.81 42.46 15,904,279 -0.08(-0.19%)
Dec 28, 2021 42.60 43.74 42.30 42.54 21,468,728 -0.42(-0.98%)
Dec 27, 2021 43.44 44.24 42.82 42.96 28,258,288 -0.95(-2.16%)
Dec 23, 2021 43.03 44.35 42.76 43.91 21,763,434 +0.89(+2.07%)
Dec 22, 2021 41.95 43.23 41.45 43.02 27,664,322 +1.05(+2.50%)
Dec 21, 2021 39.82 42.08 39.82 41.97 28,371,280 +2.27(+5.72%)
Dec 20, 2021 38.45 40.15 38.08 39.70 28,153,708 +0.02(+0.05%)
Dec 17, 2021 37.20 40.00 36.74 39.68 51,048,152 +1.98(+5.25%)
Dec 16, 2021 38.25 38.58 37.12 37.70 31,474,412 -0.13(-0.34%)
Dec 15, 2021 36.91 38.38 36.24 37.83 37,600,744 +0.57(+1.53%)
Dec 14, 2021 35.25 38.45 35.21 37.26 45,457,840 +1.53(+4.28%)
Dec 13, 2021 36.18 36.31 34.88 35.73 38,374,308 -0.94(-2.56%)
Dec 10, 2021 37.41 37.87 36.61 36.67 25,760,630 -0.87(-2.32%)
Dec 09, 2021 38.44 38.70 37.48 37.54 22,977,170 -1.27(-3.27%)
Dec 08, 2021 38.30 39.41 38.01 38.81 29,670,048 +0.73(+1.92%)
Dec 07, 2021 39.40 40.22 37.76 38.08 40,411,604 -0.41(-1.07%)
Dec 06, 2021 35.95 38.99 35.44 38.49 36,726,452 +2.64(+7.36%)
Dec 03, 2021 37.42 37.84 35.26 35.85 47,392,744 -2.27(-5.95%)
Dec 02, 2021 36.55 38.40 36.45 38.12 32,206,576 +2.10(+5.83%)
Dec 01, 2021 39.45 39.50 35.80 36.02 47,324,144 -1.98(-5.21%)
Nov 30, 2021 39.25 39.95 37.03 38.00 55,246,772 -1.70(-4.28%)
Nov 29, 2021 41.06 41.25 38.78 39.70 27,696,956 -0.82(-2.02%)
Nov 26, 2021 39.61 40.62 38.77 40.52 35,453,720 -1.56(-3.71%)
Nov 24, 2021 42.00 42.37 41.24 42.08 17,118,256 -0.60(-1.41%)
Nov 23, 2021 42.38 43.14 41.60 42.68 18,089,314 +0.08(+0.19%)
Nov 22, 2021 43.96 44.40 41.80 42.60 31,337,288 -1.63(-3.69%)
Nov 19, 2021 43.93 44.72 43.50 44.23 21,465,564 -0.77(-1.71%)
Nov 18, 2021 44.53 45.02 43.58 45.00 27,824,712 +0.89(+2.02%)
Nov 17, 2021 45.36 45.64 43.90 44.11 25,022,668 -1.54(-3.37%)
Nov 16, 2021 45.54 46.60 44.86 45.65 46,165,128 +2.04(+4.68%)
Nov 15, 2021 45.11 45.26 43.56 43.61 19,658,192 -1.51(-3.35%)
Nov 12, 2021 43.57 45.13 43.57 45.12 29,804,612 +1.84(+4.25%)
Nov 11, 2021 43.32 43.72 42.44 43.28 27,287,720 -1.02(-2.30%)
Nov 10, 2021 44.90 44.30 33,689,752 -1.21(-2.66%)
Nov 09, 2021 45.91 45.98 43.68 45.51 33,568,336 -0.38(-0.83%)
Nov 08, 2021 47.08 47.65 45.82 45.89 25,232,378 -1.30(-2.75%)
Nov 05, 2021 47.50 48.74 46.61 47.19 45,641,504 +1.92(+4.24%)
Nov 04, 2021 45.54 46.53 44.99 45.27 31,792,644 -0.45(-0.98%)
Nov 03, 2021 45.33 46.26 44.71 45.72 38,459,988 +2.83(+6.60%)
Nov 02, 2021 44.34 44.34 42.33 42.89 27,949,184 -1.47(-3.31%)
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.