Skip to main content

Uber Technologies Inc (NY: UBER )

78.26 +0.23 (+0.29%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 79.59 79.72 77.51 78.03 16,758,300 +1.59(+2.08%)
Feb 21, 2024 76.32 77.49 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 68.73 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 73.05 71.19 71.61 21,571,064 +0.96(+1.36%)
Feb 07, 2024 67.60 71.90 67.24 70.65 43,346,536 +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 63.42 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 28,995,518 +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%)
Jan 02, 2024 60.73 60.91 57.93 58.38 41,960,136 -3.19(-5.18%)
Dec 29, 2023 62.36 63.14 61.30 61.57 21,615,436 -1.57(-2.49%)
Dec 28, 2023 63.45 63.53 62.84 63.14 13,791,979 -0.14(-0.22%)
Dec 27, 2023 62.00 63.43 62.00 63.28 20,797,298 +1.30(+2.10%)
Dec 26, 2023 61.71 62.20 61.31 61.98 16,081,557 +0.27(+0.44%)
Dec 22, 2023 61.70 62.23 61.28 61.71 14,715,649 +0.25(+0.41%)
Dec 21, 2023 61.24 61.76 60.83 61.46 19,995,004 +0.78(+1.29%)
Dec 20, 2023 61.49 62.28 60.62 60.68 28,261,188 -1.44(-2.32%)
Dec 19, 2023 61.88 62.70 61.69 62.12 26,807,886 +0.39(+0.63%)
Dec 18, 2023 62.01 62.49 61.33 61.73 28,622,596 -0.13(-0.21%)
Dec 15, 2023 62.16 63.53 61.41 61.86 371,279,520 -0.64(-1.02%)
Dec 14, 2023 62.01 62.81 60.61 62.50 44,799,532 +0.53(+0.86%)
Dec 13, 2023 62.71 62.88 61.45 61.97 41,030,716 -0.75(-1.20%)
Dec 12, 2023 62.06 63.02 61.83 62.72 27,138,254 +0.26(+0.42%)
Dec 11, 2023 61.53 62.99 60.94 62.46 30,374,174 +0.76(+1.23%)
Dec 08, 2023 60.51 62.25 60.51 61.70 28,852,118 +0.72(+1.18%)
Dec 07, 2023 59.67 60.99 59.52 60.98 34,401,724 +1.23(+2.06%)
Dec 06, 2023 58.37 59.98 58.36 59.75 33,923,732 +1.78(+3.07%)
Dec 05, 2023 58.01 58.66 57.70 57.97 39,142,792 -0.66(-1.13%)
Dec 04, 2023 60.01 60.92 58.57 58.63 85,461,848 +1.28(+2.23%)
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.