Skip to main content

Uber Technologies Inc (NY: UBER )

73.23 -0.30 (-0.41%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 69.51 73.64 68.85 73.53 26,735,516 +4.26(+6.15%)
Jul 10, 2024 71.50 71.50 68.38 69.27 14,630,051 -2.05(-2.87%)
Jul 09, 2024 71.40 72.28 71.13 71.32 8,766,872 +0.07(+0.10%)
Jul 08, 2024 71.31 71.78 70.75 71.25 7,227,614 +0.19(+0.27%)
Jul 05, 2024 70.99 71.42 70.39 71.06 6,599,224 -0.24(-0.34%)
Jul 03, 2024 70.66 72.14 70.50 71.30 7,869,815 +0.63(+0.89%)
Jul 02, 2024 71.25 71.26 68.88 70.67 14,317,859 -0.43(-0.60%)
Jul 01, 2024 72.20 72.58 69.40 71.10 13,435,395 -1.58(-2.17%)
Jun 28, 2024 70.81 73.26 70.77 72.68 21,375,924 +2.34(+3.33%)
Jun 27, 2024 70.98 71.32 70.07 70.34 9,651,014 -0.51(-0.72%)
Jun 26, 2024 70.94 71.60 70.55 70.85 10,230,797 -0.53(-0.74%)
Jun 25, 2024 71.86 72.94 70.22 71.38 18,906,380 +0.84(+1.19%)
Jun 24, 2024 69.83 71.23 69.75 70.54 12,478,847 +0.33(+0.47%)
Jun 21, 2024 70.04 70.25 69.23 70.21 20,963,246 -0.09(-0.13%)
Jun 20, 2024 70.51 71.12 69.73 70.30 10,660,910 -0.03(-0.04%)
Jun 18, 2024 70.60 71.21 69.89 70.33 9,511,610 -0.16(-0.23%)
Jun 17, 2024 69.91 70.83 69.83 70.49 15,025,706 +0.43(+0.61%)
Jun 14, 2024 70.91 71.00 69.32 70.06 11,601,145 -0.80(-1.13%)
Jun 13, 2024 73.16 73.16 70.24 70.86 17,108,440 -2.29(-3.13%)
Jun 12, 2024 71.31 73.60 71.00 73.15 24,427,224 +3.56(+5.12%)
Jun 11, 2024 68.60 69.60 67.76 69.59 13,197,255 +0.99(+1.44%)
Jun 10, 2024 69.28 69.69 66.56 68.60 19,161,044 -0.71(-1.02%)
Jun 07, 2024 68.90 69.71 68.11 69.31 13,932,734 +0.41(+0.60%)
Jun 06, 2024 67.45 69.69 67.33 68.90 25,867,004 +3.08(+4.68%)
Jun 05, 2024 64.94 66.28 64.21 65.82 19,518,880 +1.27(+1.97%)
Jun 04, 2024 64.06 65.19 63.70 64.55 12,687,150 +0.76(+1.19%)
Jun 03, 2024 64.78 64.96 62.94 63.79 14,968,429 -0.77(-1.19%)
May 31, 2024 64.20 64.63 63.14 64.56 17,322,468 +0.44(+0.69%)
May 30, 2024 64.79 65.41 63.72 64.12 12,691,489 -0.81(-1.25%)
May 29, 2024 63.01 65.36 62.91 64.93 16,962,152 +1.41(+2.22%)
May 28, 2024 64.61 64.61 63.10 63.52 14,279,672 -0.74(-1.15%)
May 24, 2024 63.78 64.76 63.62 64.26 10,385,929 +0.66(+1.04%)
May 23, 2024 65.56 65.80 63.25 63.60 20,257,470 -1.88(-2.87%)
May 22, 2024 64.82 66.09 64.52 65.48 22,556,548 +1.51(+2.36%)
May 21, 2024 64.13 64.65 63.81 63.97 16,585,300 -0.68(-1.05%)
May 20, 2024 65.64 65.87 64.31 64.65 15,863,118 -1.02(-1.55%)
May 17, 2024 66.50 66.64 65.52 65.67 15,703,360 -0.38(-0.58%)
May 16, 2024 66.97 67.33 66.00 66.05 19,921,140 -0.57(-0.86%)
May 15, 2024 66.00 66.66 65.22 66.62 16,303,051 +1.30(+1.99%)
May 14, 2024 65.85 66.10 64.75 65.32 19,459,516 -0.70(-1.06%)
May 13, 2024 67.00 67.06 64.72 66.02 19,138,552 -0.97(-1.45%)
May 10, 2024 67.82 67.90 66.40 66.99 18,924,442 -0.94(-1.38%)
May 09, 2024 66.81 68.57 66.75 67.93 27,959,770 +1.53(+2.30%)
May 08, 2024 64.50 67.20 63.84 66.40 84,622,296 -4.03(-5.72%)
May 07, 2024 72.64 72.64 69.80 70.43 24,333,804 -1.08(-1.51%)
May 06, 2024 71.00 73.82 70.83 71.51 25,004,704 +2.28(+3.29%)
May 03, 2024 69.85 70.34 69.03 69.23 15,570,009 +0.66(+0.96%)
May 02, 2024 68.40 69.04 67.62 68.57 18,227,416 +0.78(+1.15%)
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.