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, 2021 51.02 51.13 49.71 50.12 18,067,852 -0.64(-1.26%)
Jun 29, 2021 51.00 51.30 50.24 50.76 14,096,235 -0.35(-0.68%)
Jun 28, 2021 51.75 52.36 50.37 51.11 22,511,936 -0.62(-1.20%)
Jun 25, 2021 51.18 51.83 50.53 51.73 25,727,840 +0.91(+1.79%)
Jun 24, 2021 51.30 51.55 50.22 50.82 12,556,135 +0.31(+0.61%)
Jun 23, 2021 49.06 50.77 49.01 50.51 19,854,488 +1.46(+2.98%)
Jun 22, 2021 48.30 49.34 47.75 49.05 19,470,184 +0.93(+1.93%)
Jun 21, 2021 49.72 49.86 47.90 48.12 30,741,322 -1.58(-3.18%)
Jun 18, 2021 49.31 50.39 48.77 49.70 20,633,808 +0.00(+0.00%)
Jun 17, 2021 48.96 49.84 48.31 49.70 18,947,374 +0.81(+1.66%)
Jun 16, 2021 49.35 49.66 48.30 48.89 18,972,596 -0.41(-0.83%)
Jun 15, 2021 49.55 49.95 49.09 49.30 20,354,996 -1.47(-2.90%)
Jun 14, 2021 50.06 51.49 49.56 50.77 15,458,320 +0.76(+1.52%)
Jun 11, 2021 50.03 50.36 49.53 50.01 12,127,115 +0.46(+0.93%)
Jun 10, 2021 49.69 49.90 48.42 49.55 14,924,516 +0.41(+0.83%)
Jun 09, 2021 50.00 50.17 49.11 49.14 12,636,787 -0.74(-1.48%)
Jun 08, 2021 50.70 51.40 48.66 49.88 19,665,076 -0.88(-1.73%)
Jun 07, 2021 50.49 51.22 49.75 50.76 16,460,883 +0.58(+1.16%)
Jun 04, 2021 49.56 50.22 49.07 50.18 10,409,838 +1.48(+3.04%)
Jun 03, 2021 50.43 50.50 48.53 48.70 14,708,784 -2.09(-4.11%)
Jun 02, 2021 51.19 51.41 50.55 50.79 13,506,006 -0.19(-0.37%)
Jun 01, 2021 51.62 51.66 49.84 50.98 16,573,768 +0.15(+0.30%)
May 28, 2021 50.67 51.74 50.47 50.83 14,227,312 +0.12(+0.24%)
May 27, 2021 51.44 51.69 48.72 50.71 51,331,636 -0.41(-0.80%)
May 26, 2021 50.32 51.36 49.76 51.12 16,389,036 +0.66(+1.31%)
May 25, 2021 50.74 51.59 50.44 50.46 16,929,496 +0.43(+0.86%)
May 24, 2021 49.33 50.40 48.85 50.03 16,764,554 +1.21(+2.48%)
May 21, 2021 49.57 49.95 48.76 48.82 20,013,262 -0.51(-1.03%)
May 20, 2021 49.57 49.95 48.76 49.33 18,817,748 -0.14(-0.28%)
May 19, 2021 47.53 49.83 47.38 49.47 16,514,700 +0.30(+0.61%)
May 18, 2021 49.67 50.29 48.52 49.17 28,241,628 +1.66(+3.49%)
May 17, 2021 47.24 47.94 46.51 47.51 17,470,190 +0.09(+0.19%)
May 14, 2021 45.03 47.71 44.85 47.42 25,323,288 +2.94(+6.61%)
May 13, 2021 44.99 46.10 43.56 44.48 36,201,752 +0.67(+1.53%)
May 12, 2021 45.90 46.10 43.17 43.81 32,100,568 -2.40(-5.19%)
May 11, 2021 44.46 46.79 44.18 46.21 29,096,704 +0.42(+0.92%)
May 10, 2021 47.71 47.85 45.60 45.79 28,300,680 -1.24(-2.64%)
May 07, 2021 47.22 48.60 46.53 47.03 27,933,954 +0.38(+0.81%)
May 06, 2021 48.39 49.81 45.72 46.65 79,325,928 -4.53(-8.85%)
May 05, 2021 52.57 54.07 50.63 51.18 43,905,332 -1.81(-3.42%)
May 04, 2021 54.52 54.72 52.01 52.99 19,305,468 -1.86(-3.39%)
May 03, 2021 55.12 56.13 54.84 54.85 13,894,933 +0.08(+0.15%)
Apr 30, 2021 54.30 55.65 54.11 54.77 16,736,500 -0.16(-0.29%)
Apr 29, 2021 59.00 59.22 53.11 54.93 43,399,356 -3.51(-6.01%)
Apr 28, 2021 56.88 58.48 56.66 58.44 9,268,655 +1.28(+2.24%)
Apr 27, 2021 58.32 58.40 57.05 57.16 12,924,589 -0.45(-0.78%)
Apr 26, 2021 58.05 58.36 57.33 57.61 8,359,953 -0.32(-0.55%)
Apr 23, 2021 56.56 57.95 56.39 57.93 8,763,200 +1.65(+2.93%)
Apr 22, 2021 55.85 57.22 55.19 56.28 16,992,226 +0.51(+0.91%)
Apr 21, 2021 55.00 56.20 54.61 55.77 11,520,887 +0.29(+0.52%)
Apr 20, 2021 58.00 58.12 55.24 55.48 19,074,052 -2.37(-4.10%)
Apr 19, 2021 60.00 60.22 57.52 57.85 16,951,440 -2.50(-4.14%)
Apr 16, 2021 60.74 60.85 59.54 60.35 11,856,100 -0.39(-0.64%)
Apr 15, 2021 59.88 61.09 59.55 60.74 17,498,400 +1.51(+2.55%)
Apr 14, 2021 60.11 61.50 59.18 59.23 18,949,500 -1.41(-2.33%)
Apr 13, 2021 59.65 61.01 58.53 60.64 21,001,568 +1.20(+2.02%)
Apr 12, 2021 59.05 60.77 58.75 59.44 36,035,904 +1.76(+3.05%)
Apr 09, 2021 57.32 57.88 56.40 57.68 10,228,400 -0.15(-0.26%)
Apr 08, 2021 56.65 57.94 56.54 57.83 9,496,644 +0.94(+1.65%)
Apr 07, 2021 58.02 58.13 55.95 56.89 12,915,040 -1.16(-2.00%)
Apr 06, 2021 57.34 58.99 57.16 58.05 13,577,102 +0.65(+1.13%)
Apr 05, 2021 58.10 58.42 56.64 57.40 13,488,464 -0.20(-0.35%)
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.