Skip to main content

Uber Technologies Inc (NY: UBER )

76.17 +1.58 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 75.25 77.02 75.06 76.17 17,809,088 +1.58(+2.12%)
Oct 07, 2024 74.25 75.74 73.73 74.59 15,327,886 +0.31(+0.42%)
Oct 04, 2024 74.11 74.32 73.22 74.28 10,736,917 +1.34(+1.84%)
Oct 03, 2024 72.56 73.21 71.90 72.94 11,095,156 +0.07(+0.10%)
Oct 02, 2024 74.09 74.31 72.79 72.87 11,321,200 -1.37(-1.85%)
Oct 01, 2024 75.77 75.77 73.84 74.24 8,975,728 -0.92(-1.22%)
Sep 30, 2024 75.32 75.72 74.25 75.16 13,042,966 -0.59(-0.78%)
Sep 27, 2024 77.03 77.08 75.70 75.75 7,580,133 -0.94(-1.23%)
Sep 26, 2024 78.36 78.45 75.13 76.69 14,786,431 -0.45(-0.58%)
Sep 25, 2024 77.51 78.28 77.08 77.14 12,546,604 -0.30(-0.39%)
Sep 24, 2024 76.00 77.51 75.97 77.44 16,093,300 +2.73(+3.65%)
Sep 23, 2024 75.11 75.27 73.78 74.71 8,281,854 +0.77(+1.04%)
Sep 20, 2024 74.82 75.05 73.45 73.94 17,472,732 -1.34(-1.78%)
Sep 19, 2024 74.98 76.46 74.56 75.28 17,749,230 +1.78(+2.42%)
Sep 18, 2024 72.77 74.74 72.19 73.50 11,718,957 +0.72(+0.99%)
Sep 17, 2024 71.97 73.73 71.31 72.78 14,632,284 +1.26(+1.76%)
Sep 16, 2024 72.36 72.44 71.04 71.52 12,016,077 -0.96(-1.32%)
Sep 13, 2024 72.40 72.75 70.94 72.48 30,376,992 +4.39(+6.45%)
Sep 12, 2024 70.06 70.49 67.85 68.09 16,427,542 -2.02(-2.88%)
Sep 11, 2024 68.83 70.22 67.12 70.11 14,717,870 +1.12(+1.62%)
Sep 10, 2024 70.00 70.46 67.64 68.99 20,220,952 -0.81(-1.16%)
Sep 09, 2024 70.95 71.19 69.63 69.80 8,800,732 +0.22(+0.32%)
Sep 06, 2024 71.13 72.02 68.73 69.58 11,449,855 -1.67(-2.34%)
Sep 05, 2024 71.08 72.62 70.92 71.25 8,889,906 -0.31(-0.43%)
Sep 04, 2024 71.52 72.69 71.30 71.56 7,995,744 -0.33(-0.46%)
Sep 03, 2024 72.57 73.61 71.21 71.89 13,050,014 -1.24(-1.70%)
Aug 30, 2024 72.89 73.42 72.06 73.13 12,676,962 +0.89(+1.23%)
Aug 29, 2024 72.50 73.28 72.13 72.24 9,348,063 +0.39(+0.54%)
Aug 28, 2024 72.50 72.55 71.02 71.85 9,527,223 -0.71(-0.98%)
Aug 27, 2024 72.49 73.09 71.80 72.56 7,290,714 -0.05(-0.07%)
Aug 26, 2024 74.30 74.30 72.11 72.61 10,992,928 -1.69(-2.27%)
Aug 23, 2024 72.85 74.45 72.35 74.30 13,065,583 +0.99(+1.35%)
Aug 22, 2024 73.55 74.12 72.67 73.31 9,559,840 -0.17(-0.23%)
Aug 21, 2024 73.72 74.29 73.06 73.48 9,288,623 +0.17(+0.23%)
Aug 20, 2024 74.27 74.48 73.28 73.31 10,245,033 -0.87(-1.17%)
Aug 19, 2024 72.00 74.22 71.80 74.18 13,814,477 +2.14(+2.97%)
Aug 16, 2024 72.50 73.35 71.75 72.04 11,548,295 -0.69(-0.95%)
Aug 15, 2024 72.51 73.42 72.29 72.73 13,724,092 +0.80(+1.11%)
Aug 14, 2024 71.60 72.00 70.61 71.93 12,357,216 +0.87(+1.22%)
Aug 13, 2024 69.77 71.19 69.38 71.06 15,466,835 +1.80(+2.60%)
Aug 12, 2024 68.61 69.31 68.02 69.26 10,822,546 +0.72(+1.05%)
Aug 09, 2024 69.14 69.38 67.75 68.54 12,796,851 -0.47(-0.68%)
Aug 08, 2024 66.53 69.17 65.95 69.01 21,771,814 +3.47(+5.29%)
Aug 07, 2024 65.56 68.40 65.49 65.54 31,481,624 +0.67(+1.03%)
Aug 06, 2024 62.55 65.82 60.50 64.87 53,368,020 +6.39(+10.93%)
Aug 05, 2024 55.53 58.65 54.84 58.48 32,035,670 -0.51(-0.86%)
Aug 02, 2024 59.38 59.58 56.86 58.99 27,680,432 -2.03(-3.33%)
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.