Uber Technologies Inc (NY: UBER )

69.20 -2.10 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 71.15 71.15 68.38 69.20 23,209,844 -2.10(-2.95%)
Apr 18, 2024 72.26 72.86 70.64 71.30 20,427,188 -0.64(-0.89%)
Apr 17, 2024 75.00 75.61 71.04 71.94 15,362,219 -2.19(-2.95%)
Apr 16, 2024 73.39 74.70 72.70 74.13 14,510,154 +0.73(+0.99%)
Apr 15, 2024 76.38 76.68 72.88 73.40 16,365,840 -1.88(-2.50%)
Apr 12, 2024 75.05 75.82 74.49 75.28 11,590,776 -0.90(-1.18%)
Apr 11, 2024 74.80 76.56 74.70 76.18 13,651,030 +1.83(+2.46%)
Apr 10, 2024 74.40 75.31 73.53 74.35 12,545,199 -0.79(-1.05%)
Apr 09, 2024 74.77 75.50 73.33 75.14 13,761,269 +0.11(+0.15%)
Apr 08, 2024 76.70 76.86 73.95 75.03 22,863,602 -2.13(-2.76%)
Apr 05, 2024 75.34 78.39 74.92 77.16 21,572,112 +2.24(+2.99%)
Apr 04, 2024 77.24 77.67 74.48 74.92 17,185,852 -1.89(-2.46%)
Apr 03, 2024 76.84 78.85 76.54 76.81 19,875,764 -0.17(-0.22%)
Apr 02, 2024 75.66 77.33 74.97 76.98 15,837,545 +0.58(+0.76%)
Apr 01, 2024 77.00 77.78 76.00 76.40 12,201,234 -0.59(-0.77%)
Mar 28, 2024 77.90 77.28 76.89 76.99 13,421,949 -1.12(-1.43%)
Mar 27, 2024 78.96 79.00 77.81 78.11 13,155,466 +0.20(+0.26%)
Mar 26, 2024 79.80 80.18 77.78 77.91 12,435,020 -1.50(-1.89%)
Mar 25, 2024 79.99 81.04 79.39 79.41 10,252,727 -0.82(-1.02%)
Mar 22, 2024 79.80 80.45 79.20 80.23 8,872,427 -0.02(-0.02%)
Mar 21, 2024 79.60 81.23 79.09 80.25 16,189,199 +1.61(+2.05%)
Mar 20, 2024 77.09 78.95 76.75 78.64 11,483,620 +1.56(+2.02%)
Mar 19, 2024 75.38 77.18 74.19 77.08 13,032,242 +1.38(+1.82%)
Mar 18, 2024 77.00 77.00 73.66 75.70 18,935,156 -0.37(-0.49%)
Mar 15, 2024 77.00 77.84 75.77 76.07 24,559,924 -1.58(-2.03%)
Mar 14, 2024 78.34 78.48 76.90 77.65 12,835,531 -0.60(-0.77%)
Mar 13, 2024 78.00 79.69 77.93 78.25 12,046,490 -0.07(-0.09%)
Mar 12, 2024 78.01 78.48 77.48 78.32 11,302,439 +0.85(+1.10%)
Mar 11, 2024 78.70 78.89 76.53 77.47 13,779,198 -1.23(-1.56%)
Mar 08, 2024 79.94 81.98 78.21 78.70 16,414,896 -0.71(-0.89%)
Mar 07, 2024 79.40 80.08 78.26 79.41 13,857,966 +0.77(+0.98%)
Mar 06, 2024 80.17 80.99 78.53 78.64 13,802,759 -0.45(-0.57%)
Mar 05, 2024 80.83 80.85 77.43 79.09 19,756,672 -2.21(-2.72%)
Mar 04, 2024 81.94 82.14 80.79 81.30 15,986,729 +0.27(+0.33%)
Mar 01, 2024 79.50 81.47 79.32 81.03 18,528,800 +1.53(+1.92%)
Feb 29, 2024 78.35 79.68 77.93 79.50 19,399,460 +1.77(+2.28%)
Feb 28, 2024 78.60 78.66 77.42 77.73 11,843,344 -1.02(-1.30%)
Feb 27, 2024 78.64 79.75 77.81 78.75 13,716,228 +0.39(+0.50%)
Feb 26, 2024 78.28 78.50 77.30 78.36 16,610,253 +0.16(+0.20%)
Feb 23, 2024 78.50 78.97 77.72 78.20 15,648,867 +0.17(+0.22%)
Feb 22, 2024 79.59 79.72 77.51 78.03 16,758,300 +1.59(+2.08%)
Feb 21, 2024 76.32 77.49 75.88 76.44 15,075,707 -0.16(-0.21%)
Feb 20, 2024 78.23 78.42 75.82 76.60 24,384,932 -1.81(-2.31%)
Feb 16, 2024 80.55 80.88 78.11 78.41 24,457,502 -2.98(-3.66%)
Feb 15, 2024 79.00 81.86 78.28 81.39 40,375,280 +2.24(+2.83%)
Feb 14, 2024 74.60 79.20 74.31 79.15 69,832,792 +10.16(+14.73%)
Feb 13, 2024 67.89 69.55 66.71 68.99 22,823,694 -0.13(-0.19%)
Feb 12, 2024 71.00 71.38 68.73 69.12 19,532,868 -1.79(-2.52%)
Feb 09, 2024 71.43 72.04 69.69 70.91 20,937,296 -0.70(-0.98%)
Feb 08, 2024 71.93 73.05 71.19 71.61 21,571,064 +0.96(+1.36%)
Feb 07, 2024 67.60 71.90 67.24 70.65 43,346,536 +0.18(+0.26%)
Feb 06, 2024 69.06 70.68 68.44 70.47 34,496,224 +1.48(+2.15%)
Feb 05, 2024 68.24 69.99 67.86 68.99 26,053,628 +0.92(+1.35%)
Feb 02, 2024 66.98 68.25 66.51 68.07 18,671,810 +1.34(+2.01%)
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.