Skip to main content

Uber Technologies Inc (NY: UBER )

72.05 -7.38 (-9.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.83 31.25 30.13 31.08 21,278,504 +1.45(+4.89%)
Jun 29, 2020 29.51 29.75 28.39 29.63 20,790,610 +0.02(+0.07%)
Jun 26, 2020 30.44 30.44 29.21 29.61 46,482,300 -0.97(-3.17%)
Jun 25, 2020 30.00 30.85 29.56 30.58 19,134,096 +0.12(+0.39%)
Jun 24, 2020 32.75 32.93 30.45 30.46 29,457,716 -2.59(-7.84%)
Jun 23, 2020 32.88 33.21 32.59 33.05 13,620,124 +0.37(+1.13%)
Jun 22, 2020 32.43 32.85 31.43 32.68 17,779,862 +0.38(+1.18%)
Jun 19, 2020 33.98 34.02 32.27 32.30 29,426,200 -1.10(-3.29%)
Jun 18, 2020 33.00 33.44 32.80 33.40 15,487,814 +0.11(+0.33%)
Jun 17, 2020 33.50 33.60 33.01 33.29 14,822,345 -0.20(-0.60%)
Jun 16, 2020 34.00 34.17 32.43 33.49 21,364,916 +0.82(+2.51%)
Jun 15, 2020 31.16 32.68 31.02 32.67 21,326,736 +0.43(+1.33%)
Jun 12, 2020 32.73 32.74 31.04 32.24 27,685,100 +1.14(+3.67%)
Jun 11, 2020 32.63 33.24 30.89 31.10 45,273,064 -3.73(-10.71%)
Jun 10, 2020 36.69 36.80 34.26 34.83 43,457,756 -1.76(-4.81%)
Jun 09, 2020 36.70 37.33 36.25 36.59 15,113,023 -0.49(-1.32%)
Jun 08, 2020 37.87 37.90 36.09 37.08 30,094,282 -0.13(-0.35%)
Jun 05, 2020 37.53 38.78 36.92 37.21 30,393,400 +0.78(+2.14%)
Jun 04, 2020 36.42 37.30 36.28 36.43 17,421,216 -0.32(-0.87%)
Jun 03, 2020 36.20 37.37 36.14 36.75 23,037,696 +0.94(+2.62%)
Jun 02, 2020 36.16 36.42 35.26 35.81 19,318,924 -0.01(-0.03%)
Jun 01, 2020 35.64 36.39 35.16 35.82 21,880,170 -0.50(-1.38%)
May 29, 2020 34.18 36.45 34.00 36.32 72,422,896 +2.17(+6.35%)
May 28, 2020 34.90 35.10 33.82 34.15 21,954,472 -0.73(-2.09%)
May 27, 2020 34.42 35.00 33.10 34.88 27,503,696 +0.32(+0.93%)
May 26, 2020 35.97 36.00 34.50 34.56 23,479,846 -0.27(-0.78%)
May 22, 2020 34.15 34.93 33.57 34.83 18,675,600 +0.57(+1.66%)
May 21, 2020 34.45 35.01 33.47 34.26 24,067,524 -0.22(-0.64%)
May 20, 2020 34.12 34.77 33.82 34.48 21,370,196 +1.08(+3.23%)
May 19, 2020 33.68 34.00 32.86 33.40 20,222,208 -0.22(-0.65%)
May 18, 2020 33.70 36.00 32.99 33.62 47,551,224 +1.15(+3.54%)
May 15, 2020 32.26 32.89 31.59 32.47 25,949,900 -0.32(-0.98%)
May 14, 2020 32.53 33.04 31.24 32.79 32,896,272 -0.23(-0.70%)
May 13, 2020 32.30 33.06 30.83 33.02 47,263,636 +0.62(+1.91%)
May 12, 2020 31.42 34.45 30.41 32.40 89,529,608 +0.76(+2.40%)
May 11, 2020 31.98 32.38 31.41 31.64 26,414,278 -1.15(-3.51%)
May 08, 2020 32.59 33.30 31.64 32.79 69,525,696 +1.86(+6.01%)
May 07, 2020 29.60 31.65 29.58 30.93 62,052,032 +3.11(+11.18%)
May 06, 2020 27.50 28.06 26.81 27.82 30,968,772 -0.25(-0.89%)
May 05, 2020 28.25 28.91 27.44 28.07 30,719,396 +0.65(+2.37%)
May 04, 2020 27.56 28.07 26.58 27.42 23,411,322 -0.97(-3.42%)
May 01, 2020 29.13 29.72 28.32 28.39 19,290,100 -1.88(-6.21%)
Apr 30, 2020 30.50 31.05 29.75 30.27 20,088,320 -1.10(-3.51%)
Apr 29, 2020 31.00 32.00 30.33 31.37 28,284,196 +1.25(+4.15%)
Apr 28, 2020 31.00 31.83 29.36 30.12 27,378,884 +0.04(+0.13%)
Apr 27, 2020 29.74 30.49 29.41 30.08 31,694,038 +0.59(+2.00%)
Apr 24, 2020 28.51 29.59 28.14 29.49 20,648,800 +1.16(+4.09%)
Apr 23, 2020 28.75 29.25 28.24 28.33 26,987,060 +0.09(+0.32%)
Apr 22, 2020 27.97 28.56 27.51 28.24 21,210,332 +1.05(+3.86%)
Apr 21, 2020 27.50 28.15 26.60 27.19 20,965,550 -1.00(-3.55%)
Apr 20, 2020 27.07 28.76 26.90 28.19 32,203,302 +0.19(+0.68%)
Apr 17, 2020 28.69 28.79 27.26 28.00 34,129,800 +0.97(+3.59%)
Apr 16, 2020 27.21 28.05 26.46 27.03 23,993,348 -0.38(-1.39%)
Apr 15, 2020 26.82 27.79 26.44 27.41 18,706,218 -0.34(-1.23%)
Apr 14, 2020 28.00 28.77 27.01 27.75 32,618,134 -0.24(-0.86%)
Apr 13, 2020 27.04 28.08 26.47 27.99 24,665,840 +0.88(+3.25%)
Apr 09, 2020 27.88 28.89 26.46 27.11 36,190,200 +0.17(+0.63%)
Apr 08, 2020 26.00 27.88 25.79 26.94 36,153,984 +1.20(+4.66%)
Apr 07, 2020 27.95 28.11 25.50 25.74 36,415,592 -0.25(-0.96%)
Apr 06, 2020 24.13 26.09 23.93 25.99 34,675,168 +3.17(+13.89%)
Apr 03, 2020 23.73 23.79 21.67 22.82 40,572,000 -0.86(-3.63%)
Apr 02, 2020 25.01 25.20 23.00 23.68 35,820,356 -1.74(-6.85%)
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.