Indicators

Uber Technologies Inc (NY: UBER )

69.23 +0.66 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.18	23.48	22.39	23.45	29,409,664	+0.14(+0.60%)
Jul 28, 2022	22.89	23.42	22.14	23.31	22,875,464	+0.22(+0.95%)
Jul 27, 2022	23.00	23.32	22.49	23.09	28,382,184	+0.54(+2.39%)
Jul 26, 2022	23.15	23.15	22.45	22.55	24,398,276	-0.80(-3.43%)
Jul 25, 2022	23.27	23.54	22.63	23.35	12,920,011	+0.05(+0.21%)
Jul 22, 2022	24.33	24.81	23.09	23.30	20,209,496	-0.93(-3.84%)
Jul 21, 2022	24.02	24.25	23.60	24.23	18,421,376	+0.11(+0.46%)
Jul 20, 2022	22.89	24.22	22.80	24.12	27,838,934	+1.45(+6.40%)
Jul 19, 2022	22.75	23.08	22.19	22.67	23,131,464	+0.09(+0.40%)
Jul 18, 2022	22.17	23.20	22.11	22.58	30,927,832	+0.91(+4.20%)
Jul 15, 2022	21.00	21.78	20.77	21.67	24,503,650	+1.02(+4.94%)
Jul 14, 2022	21.25	21.46	20.59	20.65	31,551,496	-0.85(-3.95%)
Jul 13, 2022	20.93	21.61	20.72	21.50	19,001,456	-0.07(-0.32%)
Jul 12, 2022	21.28	21.78	20.98	21.57	17,367,736	+0.38(+1.79%)
Jul 11, 2022	21.95	22.25	21.14	21.19	17,559,554	-1.15(-5.15%)
Jul 08, 2022	22.43	22.96	21.83	22.34	20,242,044	-0.40(-1.76%)
Jul 07, 2022	21.64	22.76	21.61	22.74	23,117,328	+1.24(+5.77%)
Jul 06, 2022	21.50	22.08	21.32	21.50	32,663,800	-1.02(-4.53%)
Jul 05, 2022	21.17	22.55	20.83	22.52	24,707,664	+1.18(+5.53%)

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.