Skip to main content

Uber Technologies Inc (NY: UBER )

76.99 -1.12 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.11 43.43 42.92 43.17 17,589,248 +0.59(+1.39%)
Jun 29, 2023 44.09 44.28 42.11 42.58 28,587,612 -1.66(-3.75%)
Jun 28, 2023 43.50 45.24 43.32 44.24 28,182,924 +0.41(+0.94%)
Jun 27, 2023 44.69 44.83 43.75 43.83 29,640,658 -0.59(-1.33%)
Jun 26, 2023 43.75 45.04 43.68 44.42 33,682,344 +1.08(+2.49%)
Jun 23, 2023 42.59 43.76 42.33 43.34 23,258,864 +0.53(+1.24%)
Jun 22, 2023 42.30 43.87 42.21 42.81 19,530,028 +0.15(+0.35%)
Jun 21, 2023 42.50 43.22 41.77 42.66 21,913,008 +0.49(+1.16%)
Jun 20, 2023 42.77 43.47 42.02 42.17 19,950,990 -1.35(-3.10%)
Jun 16, 2023 43.07 43.66 42.53 43.52 27,986,372 +0.16(+0.37%)
Jun 15, 2023 41.02 43.75 40.94 43.36 41,473,344 +2.09(+5.06%)
Jun 14, 2023 41.30 41.59 40.57 41.27 15,071,798 -0.14(-0.34%)
Jun 13, 2023 41.75 41.83 40.89 41.41 16,656,542 -0.33(-0.79%)
Jun 12, 2023 41.26 41.74 41.06 41.74 16,007,047 +0.75(+1.83%)
Jun 09, 2023 40.05 41.00 40.02 40.99 21,980,688 +0.73(+1.81%)
Jun 08, 2023 39.18 40.63 39.04 40.26 20,298,748 +1.27(+3.26%)
Jun 07, 2023 40.24 40.25 38.61 38.99 23,647,144 -1.26(-3.13%)
Jun 06, 2023 40.25 40.73 39.93 40.25 14,568,708 -0.17(-0.42%)
Jun 05, 2023 39.53 40.79 39.46 40.42 25,713,068 +0.69(+1.74%)
Jun 02, 2023 39.00 39.89 39.00 39.73 21,218,962 +1.25(+3.25%)
Jun 01, 2023 37.50 38.50 37.27 38.48 17,104,610 +0.55(+1.45%)
May 31, 2023 37.25 38.05 37.07 37.93 34,504,216 +0.37(+0.99%)
May 30, 2023 38.73 39.06 37.56 37.56 18,137,988 -0.89(-2.31%)
May 26, 2023 38.24 38.76 38.22 38.45 14,438,777 +0.50(+1.32%)
May 25, 2023 38.48 38.59 37.52 37.95 18,633,520 -0.01(-0.03%)
May 24, 2023 38.05 38.66 37.77 37.96 22,079,908 -0.70(-1.81%)
May 23, 2023 38.99 39.65 38.51 38.66 18,675,192 -0.51(-1.30%)
May 22, 2023 39.13 40.50 39.08 39.17 27,569,124 -0.01(-0.03%)
May 19, 2023 39.25 39.49 38.91 39.18 19,785,502 -0.07(-0.18%)
May 18, 2023 37.98 39.49 37.76 39.25 27,827,442 +1.41(+3.73%)
May 17, 2023 37.73 37.95 37.36 37.84 19,525,244 +0.40(+1.07%)
May 16, 2023 37.93 38.15 37.44 37.44 21,842,886 -0.70(-1.84%)
May 15, 2023 38.34 38.46 37.99 38.14 17,822,172 -0.31(-0.81%)
May 12, 2023 38.64 39.23 38.20 38.45 21,649,998 +0.03(+0.08%)
May 11, 2023 38.64 39.18 38.34 38.42 16,513,158 -0.37(-0.95%)
May 10, 2023 38.60 38.95 38.17 38.79 19,527,016 +0.60(+1.57%)
May 09, 2023 38.49 38.58 37.91 38.19 19,389,948 -0.64(-1.65%)
May 08, 2023 37.82 38.93 37.48 38.83 30,982,940 +1.08(+2.86%)
May 05, 2023 37.48 37.95 36.87 37.75 24,706,736 +0.26(+0.69%)
May 04, 2023 37.48 37.80 36.69 37.49 44,813,432 -0.35(-0.92%)
May 03, 2023 36.75 38.35 36.35 37.84 68,555,696 +1.32(+3.61%)
May 02, 2023 35.02 36.62 34.23 36.52 102,973,032 +3.78(+11.55%)
May 01, 2023 32.00 33.00 31.76 32.74 49,816,052 +1.69(+5.44%)
Apr 28, 2023 29.62 31.27 29.41 31.05 28,524,986 +1.35(+4.55%)
Apr 27, 2023 30.07 30.17 29.22 29.70 27,287,844 +0.02(+0.07%)
Apr 26, 2023 29.70 30.12 29.46 29.68 14,276,211 +0.09(+0.30%)
Apr 25, 2023 30.34 30.47 29.55 29.59 20,384,720 -1.09(-3.55%)
Apr 24, 2023 30.68 31.06 30.23 30.68 14,593,976 -0.15(-0.49%)
Apr 21, 2023 31.36 31.46 29.71 30.83 40,543,208 -0.67(-2.13%)
Apr 20, 2023 31.52 32.04 31.40 31.50 12,745,144 -0.54(-1.69%)
Apr 19, 2023 31.35 32.37 31.16 32.04 13,819,241 +0.31(+0.98%)
Apr 18, 2023 32.37 32.93 31.61 31.73 18,676,296 -0.35(-1.09%)
Apr 17, 2023 32.19 32.19 31.63 32.08 25,200,556 +0.60(+1.91%)
Apr 14, 2023 31.31 31.62 30.93 31.48 11,851,876 +0.04(+0.13%)
Apr 13, 2023 30.83 31.59 30.69 31.44 15,077,190 +0.85(+2.78%)
Apr 12, 2023 31.19 31.45 30.40 30.59 15,959,529 -0.53(-1.70%)
Apr 11, 2023 31.75 31.80 30.88 31.12 16,897,210 -0.62(-1.95%)
Apr 10, 2023 30.96 31.79 30.61 31.74 16,455,659 +0.56(+1.80%)
Apr 06, 2023 30.93 31.49 30.50 31.18 14,486,937 +0.06(+0.19%)
Apr 05, 2023 30.95 31.23 30.47 31.12 17,306,136 -0.27(-0.86%)
Apr 04, 2023 31.94 32.13 31.29 31.39 15,145,465 -0.07(-0.22%)
Apr 03, 2023 31.50 31.75 31.17 31.46 23,526,188 -0.24(-0.76%)
Mar 31, 2023 31.42 31.84 31.21 31.70 14,824,609 +0.51(+1.64%)
Mar 30, 2023 31.50 31.85 30.88 31.19 16,257,947 +0.32(+1.04%)
Mar 29, 2023 30.62 30.90 30.20 30.87 18,911,780 +0.80(+2.66%)
Mar 28, 2023 30.53 30.86 29.98 30.07 23,147,980 -0.55(-1.80%)
Mar 27, 2023 31.03 31.04 30.14 30.62 17,916,148 -0.13(-0.42%)
Mar 24, 2023 30.94 31.15 30.29 30.75 14,786,755 -0.43(-1.38%)
Mar 23, 2023 31.88 32.20 30.75 31.18 16,806,402 -0.34(-1.08%)
Mar 22, 2023 32.58 32.72 31.50 31.52 24,632,758 -1.34(-4.08%)
Mar 21, 2023 32.33 33.14 32.23 32.86 19,779,232 +0.93(+2.91%)
Mar 20, 2023 31.60 32.36 31.46 31.93 14,154,751 +0.15(+0.47%)
Mar 17, 2023 32.38 32.47 31.51 31.78 27,102,504 -0.95(-2.90%)
Mar 16, 2023 31.59 32.90 31.55 32.73 20,085,520 +0.76(+2.38%)
Mar 15, 2023 31.83 32.23 31.39 31.97 28,417,204 -0.39(-1.21%)
Mar 14, 2023 32.94 33.42 32.16 32.36 34,233,272 +1.54(+5.00%)
Mar 13, 2023 30.58 31.09 29.97 30.82 24,073,708 -0.29(-0.93%)
Mar 10, 2023 32.00 32.03 30.77 31.11 32,553,664 -1.21(-3.74%)
Mar 09, 2023 34.41 34.52 32.28 32.32 27,614,656 -1.69(-4.97%)
Mar 08, 2023 34.01 34.63 33.52 34.01 16,117,028 -0.13(-0.38%)
Mar 07, 2023 33.85 35.00 33.60 34.14 25,546,544 +0.26(+0.77%)
Mar 06, 2023 34.58 35.11 33.85 33.88 18,908,546 -0.69(-2.00%)
Mar 03, 2023 34.00 34.59 33.80 34.57 14,990,582 +0.88(+2.61%)
Mar 02, 2023 32.54 33.80 32.23 33.69 17,967,704 +0.70(+2.12%)
Mar 01, 2023 33.43 33.58 32.89 32.99 14,395,152 -0.27(-0.81%)
Feb 28, 2023 33.75 34.00 33.16 33.26 17,139,424 -0.29(-0.86%)
Feb 27, 2023 33.67 33.85 33.06 33.55 19,063,952 +0.15(+0.45%)
Feb 24, 2023 33.70 33.92 33.02 33.40 19,101,036 -1.07(-3.10%)
Feb 23, 2023 34.79 34.80 33.70 34.47 23,658,064 -0.07(-0.20%)
Feb 22, 2023 34.35 35.17 34.22 34.54 23,281,256 +0.34(+0.99%)
Feb 21, 2023 33.78 34.39 33.49 34.20 24,681,454 -0.57(-1.64%)
Feb 17, 2023 35.96 36.23 34.57 34.77 27,946,748 -1.45(-4.00%)
Feb 16, 2023 35.60 36.73 35.45 36.22 28,169,720 -0.01(-0.03%)
Feb 15, 2023 35.01 36.24 34.72 36.23 31,449,078 +1.00(+2.84%)
Feb 14, 2023 33.11 35.36 32.72 35.23 38,838,592 +1.79(+5.35%)
Feb 13, 2023 34.50 34.52 33.35 33.44 35,007,488 -0.86(-2.51%)
Feb 10, 2023 34.40 35.40 34.05 34.30 42,497,380 -1.59(-4.43%)
Feb 09, 2023 36.89 37.36 35.65 35.89 43,930,528 -0.94(-2.55%)
Feb 08, 2023 37.43 37.58 34.50 36.83 109,519,896 +1.93(+5.53%)
Feb 07, 2023 33.66 35.06 33.41 34.90 59,203,492 +1.00(+2.95%)
Feb 06, 2023 33.53 34.21 32.90 33.90 33,556,648 +0.81(+2.45%)
Feb 03, 2023 32.17 33.95 32.15 33.09 25,804,908 +0.04(+0.12%)
Feb 02, 2023 32.42 33.47 32.42 33.05 32,028,932 +1.56(+4.95%)
Feb 01, 2023 30.88 31.85 30.64 31.49 21,164,516 +0.56(+1.81%)
Jan 31, 2023 29.75 30.96 29.74 30.93 15,580,995 +1.30(+4.39%)
Jan 30, 2023 30.20 30.54 29.59 29.63 17,945,572 -0.73(-2.40%)
Jan 27, 2023 29.70 30.60 29.50 30.36 18,231,976 +0.34(+1.13%)
Jan 26, 2023 30.53 30.65 29.31 30.02 25,379,782 -0.27(-0.89%)
Jan 25, 2023 29.22 30.40 28.80 30.29 14,477,274 +0.36(+1.20%)
Jan 24, 2023 25.71 34.90 25.71 29.93 14,429,410 -0.60(-1.97%)
Jan 23, 2023 30.63 31.11 30.27 30.53 22,212,624 +0.17(+0.56%)
Jan 20, 2023 29.30 30.39 29.12 30.36 23,008,742 +1.33(+4.58%)
Jan 19, 2023 28.47 29.29 28.34 29.03 15,644,928 +0.07(+0.24%)
Jan 18, 2023 29.95 30.09 28.89 28.96 25,246,156 -0.24(-0.82%)
Jan 17, 2023 29.44 29.78 28.95 29.20 20,635,582 -0.24(-0.82%)
Jan 13, 2023 28.68 29.50 28.66 29.44 16,941,912 +0.41(+1.41%)
Jan 12, 2023 28.85 29.18 28.23 29.03 17,492,876 +0.68(+2.40%)
Jan 11, 2023 28.24 28.52 27.92 28.35 15,399,408 +0.31(+1.11%)
Jan 10, 2023 27.40 28.25 27.15 28.04 15,408,352 +0.64(+2.34%)
Jan 09, 2023 27.30 28.05 27.15 27.40 24,952,272 +1.00(+3.79%)
Jan 06, 2023 25.86 26.54 25.40 26.40 19,443,788 +0.85(+3.33%)
Jan 05, 2023 25.73 26.01 25.55 25.55 9,935,185 -0.36(-1.39%)
Jan 04, 2023 25.73 25.97 25.32 25.91 14,813,853 +0.55(+2.17%)
Jan 03, 2023 25.37 25.75 25.02 25.36 22,148,898 +0.63(+2.55%)
Dec 30, 2022 24.42 24.85 24.24 24.73 20,474,168 -0.18(-0.72%)
Dec 29, 2022 24.75 25.38 24.29 24.91 17,818,592 +0.32(+1.30%)
Dec 28, 2022 24.21 24.72 24.02 24.59 15,664,401 +0.19(+0.78%)
Dec 27, 2022 24.29 24.70 23.90 24.40 15,235,203 -0.24(-0.97%)
Dec 23, 2022 24.46 24.73 24.16 24.64 11,610,066 +0.00(+0.00%)
Dec 22, 2022 24.93 25.10 24.04 24.64 23,738,800 -0.72(-2.84%)
Dec 21, 2022 25.15 25.67 24.87 25.36 20,502,116 +0.40(+1.60%)
Dec 20, 2022 24.72 25.28 24.61 24.96 28,490,796 +0.01(+0.04%)
Dec 19, 2022 26.02 26.02 24.69 24.95 35,596,864 -1.02(-3.93%)
Dec 16, 2022 26.06 26.45 25.66 25.97 22,686,212 -0.27(-1.03%)
Dec 15, 2022 26.98 27.11 25.88 26.24 19,380,336 -1.23(-4.48%)
Dec 14, 2022 27.07 27.82 26.77 27.47 19,417,696 +0.49(+1.82%)
Dec 13, 2022 28.03 28.45 26.91 26.98 27,617,742 -0.05(-0.18%)
Dec 12, 2022 26.42 27.23 26.11 27.03 16,471,856 +0.48(+1.81%)
Dec 09, 2022 26.40 26.96 26.24 26.55 14,253,546 +0.10(+0.38%)
Dec 08, 2022 26.52 27.03 26.28 26.45 14,900,249 +0.05(+0.19%)
Dec 07, 2022 26.61 26.87 26.02 26.40 21,158,480 -0.52(-1.93%)
Dec 06, 2022 27.70 27.86 26.70 26.92 19,767,312 -0.78(-2.82%)
Dec 05, 2022 28.41 28.86 27.65 27.70 17,469,236 -1.05(-3.65%)
Dec 02, 2022 27.38 28.78 27.19 28.75 15,980,562 +0.41(+1.45%)
Dec 01, 2022 29.22 29.60 28.30 28.34 18,028,668 -0.80(-2.75%)
Nov 30, 2022 27.80 29.14 27.64 29.14 18,161,900 +1.38(+4.97%)
Nov 29, 2022 28.05 28.23 27.58 27.76 14,999,802 +0.00(+0.00%)
Nov 28, 2022 28.11 28.66 27.73 27.76 11,120,064 -0.74(-2.60%)
Nov 25, 2022 28.71 28.88 28.24 28.50 5,362,083 -0.29(-1.01%)
Nov 23, 2022 28.36 28.94 28.14 28.79 12,964,935 +0.71(+2.53%)
Nov 22, 2022 28.27 28.33 27.31 28.08 20,361,660 -0.17(-0.60%)
Nov 21, 2022 28.52 28.71 28.01 28.25 16,151,422 -0.71(-2.45%)
Nov 18, 2022 29.21 29.41 28.70 28.96 15,676,285 +0.08(+0.28%)
Nov 17, 2022 29.10 29.50 28.40 28.88 22,650,332 -1.16(-3.86%)
Nov 16, 2022 30.95 31.16 29.83 30.04 26,516,244 -1.53(-4.85%)
Nov 15, 2022 30.25 31.82 30.00 31.57 43,059,440 +2.50(+8.60%)
Nov 14, 2022 28.85 29.70 28.79 29.07 24,417,572 -0.08(-0.27%)
Nov 11, 2022 28.95 30.43 28.70 29.15 35,861,064 +0.30(+1.04%)
Nov 10, 2022 28.38 29.32 28.10 28.85 35,358,408 +2.30(+8.66%)
Nov 09, 2022 27.31 28.00 26.44 26.55 21,178,016 -0.89(-3.24%)
Nov 08, 2022 27.57 28.33 26.82 27.44 27,007,834 -0.25(-0.90%)
Nov 07, 2022 28.70 28.82 27.61 27.69 19,168,976 -0.70(-2.47%)
Nov 04, 2022 29.44 29.73 28.04 28.39 22,304,272 -0.34(-1.18%)
Nov 03, 2022 28.03 29.52 27.71 28.73 28,027,904 -0.08(-0.28%)
Nov 02, 2022 29.57 28.63 28.81 37,071,904 -0.94(-3.16%)
Nov 01, 2022 30.07 31.00 29.12 29.75 87,956,256 +3.18(+11.97%)
Oct 31, 2022 27.61 27.73 26.30 26.57 37,278,084 -0.93(-3.38%)
Oct 28, 2022 27.81 27.88 26.49 27.50 27,116,738 -0.32(-1.15%)
Oct 27, 2022 28.40 28.76 27.66 27.82 16,761,700 -0.38(-1.35%)
Oct 26, 2022 28.17 28.98 27.86 28.20 17,347,720 -0.16(-0.56%)
Oct 25, 2022 28.00 28.55 27.33 28.36 17,361,556 +0.71(+2.57%)
Oct 24, 2022 27.71 27.93 26.51 27.65 19,192,596 -0.37(-1.32%)
Oct 21, 2022 27.50 28.43 27.16 28.02 20,651,574 +0.15(+0.54%)
Oct 20, 2022 27.32 28.68 27.24 27.87 20,836,304 +0.34(+1.24%)
Oct 19, 2022 27.06 27.73 26.85 27.53 15,425,341 -0.08(-0.29%)
Oct 18, 2022 27.07 27.71 26.50 27.61 25,630,728 +1.67(+6.44%)
Oct 17, 2022 25.26 26.27 25.08 25.94 25,060,644 +1.23(+4.98%)
Oct 14, 2022 25.65 26.07 24.66 24.71 22,553,988 -0.29(-1.16%)
Oct 13, 2022 24.47 26.02 24.19 25.00 32,823,836 -0.98(-3.77%)
Oct 12, 2022 25.05 26.11 24.56 25.98 30,950,108 +1.32(+5.35%)
Oct 11, 2022 25.55 26.05 22.94 24.66 92,456,416 -2.87(-10.42%)
Oct 10, 2022 28.24 28.45 27.23 27.53 13,410,925 -0.54(-1.92%)
Oct 07, 2022 28.83 28.86 27.92 28.07 19,690,240 -1.66(-5.58%)
Oct 06, 2022 29.20 30.24 28.96 29.73 25,395,168 +0.55(+1.88%)
Oct 05, 2022 28.48 29.65 28.31 29.18 21,435,880 -0.01(-0.03%)
Oct 04, 2022 27.63 29.25 27.60 29.19 25,478,568 +2.47(+9.24%)
Oct 03, 2022 26.76 26.90 25.96 26.72 19,936,582 +0.22(+0.83%)
Sep 30, 2022 26.16 27.31 26.16 26.50 23,912,640 +0.08(+0.30%)
Sep 29, 2022 27.66 27.72 26.00 26.42 26,164,104 -1.62(-5.78%)
Sep 28, 2022 27.43 28.16 27.19 28.04 21,284,920 +0.47(+1.70%)
Sep 27, 2022 27.67 28.49 27.16 27.57 22,390,016 +0.68(+2.53%)
Sep 26, 2022 27.71 28.16 26.82 26.89 24,941,464 -0.93(-3.34%)
Sep 23, 2022 28.01 28.34 27.36 27.82 26,472,608 -0.76(-2.66%)
Sep 22, 2022 30.19 30.19 28.53 28.58 29,033,368 -1.89(-6.20%)
Sep 21, 2022 31.45 31.68 30.36 30.47 22,320,086 -1.02(-3.24%)
Sep 20, 2022 31.49 32.56 31.19 31.49 23,645,812 +0.00(+0.00%)
Sep 19, 2022 31.44 31.98 31.06 31.49 22,897,428 -0.44(-1.38%)
Sep 16, 2022 30.96 32.15 30.88 31.93 50,972,184 -1.20(-3.62%)
Sep 15, 2022 32.95 34.33 32.74 33.13 41,979,088 +0.08(+0.24%)
Sep 14, 2022 31.25 33.14 31.10 33.05 34,479,392 +1.73(+5.52%)
Sep 13, 2022 30.69 31.78 30.22 31.32 29,358,412 -1.18(-3.63%)
Sep 12, 2022 31.95 32.62 31.85 32.50 29,343,350 +0.72(+2.27%)
Sep 09, 2022 31.00 32.05 30.89 31.78 28,078,200 +1.10(+3.59%)
Sep 08, 2022 29.42 30.90 29.29 30.68 29,384,158 +0.65(+2.16%)
Sep 07, 2022 28.91 30.15 28.82 30.03 20,629,882 +1.14(+3.95%)
Sep 06, 2022 29.34 29.37 28.28 28.89 20,418,120 -0.16(-0.55%)
Sep 02, 2022 29.50 29.64 28.65 29.05 14,604,370 +0.13(+0.45%)
Sep 01, 2022 28.17 28.95 27.69 28.92 17,822,396 +0.16(+0.56%)
Aug 31, 2022 29.11 29.88 28.75 28.76 20,709,052 +0.05(+0.17%)
Aug 30, 2022 29.18 29.29 28.12 28.71 24,405,142 -0.03(-0.10%)
Aug 29, 2022 28.10 29.19 28.06 28.74 17,261,072 +0.16(+0.56%)
Aug 26, 2022 29.51 29.71 28.36 28.58 16,490,837 -1.04(-3.51%)
Aug 25, 2022 28.89 29.64 28.81 29.62 15,468,310 +0.91(+3.17%)
Aug 24, 2022 27.93 29.22 27.86 28.71 20,014,876 +0.90(+3.24%)
Aug 23, 2022 28.06 28.68 27.75 27.81 24,309,552 -0.19(-0.68%)
Aug 22, 2022 28.34 28.80 27.87 28.00 20,233,522 -1.01(-3.48%)
Aug 19, 2022 29.50 29.50 28.63 29.01 24,180,930 -1.14(-3.78%)
Aug 18, 2022 30.56 30.62 29.86 30.15 20,828,470 -0.57(-1.86%)
Aug 17, 2022 31.65 31.71 30.44 30.72 24,202,962 -1.66(-5.13%)
Aug 16, 2022 32.08 32.73 31.33 32.38 28,100,284 -0.11(-0.34%)
Aug 15, 2022 32.10 32.91 31.93 32.49 14,148,240 +0.02(+0.06%)
Aug 12, 2022 32.59 32.76 31.70 32.47 21,950,716 +0.23(+0.71%)
Aug 11, 2022 33.16 33.36 32.04 32.24 24,719,684 -0.56(-1.71%)
Aug 10, 2022 32.44 33.19 32.23 32.80 31,313,948 +1.74(+5.60%)
Aug 09, 2022 31.37 31.55 30.72 31.06 27,038,096 -0.79(-2.48%)
Aug 08, 2022 32.33 32.95 31.66 31.85 28,056,044 -0.16(-0.50%)
Aug 05, 2022 31.20 32.63 31.04 32.01 39,963,640 +0.16(+0.50%)
Aug 04, 2022 29.78 32.23 29.60 31.85 55,566,988 +1.66(+5.50%)
Aug 03, 2022 29.72 31.43 29.36 30.19 62,050,556 +0.94(+3.21%)
Aug 02, 2022 28.49 29.43 27.10 29.25 107,902,392 +4.65(+18.90%)
Aug 01, 2022 23.43 24.62 22.89 24.60 46,930,692 +1.15(+4.90%)
Jul 29, 2022 23.18 23.48 22.39 23.45 29,409,664 +0.14(+0.60%)
Jul 28, 2022 22.89 23.42 22.14 23.31 22,875,464 +0.22(+0.95%)
Jul 27, 2022 23.00 23.32 22.49 23.09 28,382,184 +0.54(+2.39%)
Jul 26, 2022 23.15 23.15 22.45 22.55 24,398,276 -0.80(-3.43%)
Jul 25, 2022 23.27 23.54 22.63 23.35 12,920,011 +0.05(+0.21%)
Jul 22, 2022 24.33 24.81 23.09 23.30 20,209,496 -0.93(-3.84%)
Jul 21, 2022 24.02 24.25 23.60 24.23 18,421,376 +0.11(+0.46%)
Jul 20, 2022 22.89 24.22 22.80 24.12 27,838,934 +1.45(+6.40%)
Jul 19, 2022 22.75 23.08 22.19 22.67 23,131,464 +0.09(+0.40%)
Jul 18, 2022 22.17 23.20 22.11 22.58 30,927,832 +0.91(+4.20%)
Jul 15, 2022 21.00 21.78 20.77 21.67 24,503,650 +1.02(+4.94%)
Jul 14, 2022 21.25 21.46 20.59 20.65 31,551,496 -0.85(-3.95%)
Jul 13, 2022 20.93 21.61 20.72 21.50 19,001,456 -0.07(-0.32%)
Jul 12, 2022 21.28 21.78 20.98 21.57 17,367,736 +0.38(+1.79%)
Jul 11, 2022 21.95 22.25 21.14 21.19 17,559,554 -1.15(-5.15%)
Jul 08, 2022 22.43 22.96 21.83 22.34 20,242,044 -0.40(-1.76%)
Jul 07, 2022 21.64 22.76 21.61 22.74 23,117,328 +1.24(+5.77%)
Jul 06, 2022 21.50 22.08 21.32 21.50 32,663,800 -1.02(-4.53%)
Jul 05, 2022 21.17 22.55 20.83 22.52 24,707,664 +1.18(+5.53%)
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.