Skip to main content

Uber Technologies Inc (NY: UBER )

77.53 -0.58 (-0.74%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,758,299 +1.59(+2.08%)
Feb 21, 2024 76.32 77.48 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 68.74 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 73.04 71.19 71.61 21,571,052 +0.96(+1.36%)
Feb 07, 2024 67.60 71.90 67.24 70.65 43,346,560 +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%)
Feb 01, 2024 66.12 66.85 65.59 66.73 12,491,148 +1.46(+2.24%)
Jan 31, 2024 65.70 66.25 64.84 65.27 17,028,188 -1.57(-2.35%)
Jan 30, 2024 66.90 67.69 66.22 66.84 17,645,896 -0.14(-0.21%)
Jan 29, 2024 65.60 67.10 65.56 66.98 15,892,296 +1.46(+2.23%)
Jan 26, 2024 65.65 66.05 65.29 65.52 13,099,631 -0.48(-0.73%)
Jan 25, 2024 64.28 66.03 63.71 66.00 21,952,044 +2.24(+3.51%)
Jan 24, 2024 64.00 64.40 63.22 63.76 17,280,530 -0.56(-0.87%)
Jan 23, 2024 64.50 64.81 63.69 64.32 13,656,065 -0.23(-0.36%)
Jan 22, 2024 65.44 65.61 64.15 64.55 17,846,350 -0.56(-0.86%)
Jan 19, 2024 64.90 65.39 64.41 65.11 20,339,452 +0.23(+0.35%)
Jan 18, 2024 64.00 65.00 63.38 64.88 24,135,960 +1.76(+2.79%)
Jan 17, 2024 62.95 63.41 61.68 63.12 19,965,940 -0.53(-0.83%)
Jan 16, 2024 63.00 64.00 62.92 63.65 19,507,398 +0.45(+0.71%)
Jan 12, 2024 63.20 64.92 63.00 63.20 26,422,636 -0.27(-0.43%)
Jan 11, 2024 62.99 63.61 61.86 63.47 28,995,514 +1.06(+1.70%)
Jan 10, 2024 60.28 62.61 60.28 62.41 30,779,668 +2.11(+3.50%)
Jan 09, 2024 58.50 60.54 58.45 60.30 22,404,468 +1.29(+2.19%)
Jan 08, 2024 58.09 59.16 57.85 59.01 21,208,044 +1.43(+2.48%)
Jan 05, 2024 58.11 58.51 57.22 57.58 17,886,286 -0.22(-0.38%)
Jan 04, 2024 58.25 58.98 57.73 57.80 20,403,908 -0.45(-0.77%)
Jan 03, 2024 57.48 58.90 57.36 58.25 31,889,560 -0.13(-0.22%)
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.