Skip to main content

Uber Technologies Inc (NY: UBER )

65.67 -0.38 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 66.04 69.41 65.86 67.79 21,287,408 +1.52(+2.29%)
Apr 30, 2024 67.22 68.60 66.07 66.27 22,703,362 -1.13(-1.68%)
Apr 29, 2024 68.50 68.66 67.20 67.40 21,273,628 -1.65(-2.39%)
Apr 26, 2024 69.97 70.15 68.70 69.05 16,192,022 -0.26(-0.38%)
Apr 25, 2024 67.86 70.29 67.38 69.31 20,589,792 -0.05(-0.07%)
Apr 24, 2024 70.15 70.22 67.36 69.36 27,511,804 -1.44(-2.03%)
Apr 23, 2024 70.02 71.14 69.63 70.80 16,808,804 +1.82(+2.64%)
Apr 22, 2024 70.48 68.48 68.98 26,902,268 -0.22(-0.32%)
Apr 19, 2024 71.15 71.15 68.38 69.20 23,213,854 -2.10(-2.95%)
Apr 18, 2024 72.26 72.86 70.64 71.30 20,427,188 -0.64(-0.89%)
Apr 17, 2024 75.00 75.61 71.04 71.94 15,362,219 -2.19(-2.95%)
Apr 16, 2024 73.39 74.70 72.70 74.13 14,510,154 +0.73(+0.99%)
Apr 15, 2024 76.38 76.68 72.88 73.40 16,368,901 -1.88(-2.50%)
Apr 12, 2024 75.05 75.82 74.49 75.28 11,590,776 -0.90(-1.18%)
Apr 11, 2024 74.80 76.56 74.70 76.18 13,651,055 +1.83(+2.46%)
Apr 10, 2024 74.40 75.31 73.53 74.35 12,545,199 -0.79(-1.05%)
Apr 09, 2024 74.77 75.50 73.33 75.14 13,761,269 +0.11(+0.15%)
Apr 08, 2024 76.70 76.86 73.95 75.03 22,863,602 -2.13(-2.76%)
Apr 05, 2024 75.34 78.39 74.92 77.16 21,572,112 +2.24(+2.99%)
Apr 04, 2024 77.24 77.67 74.48 74.92 17,185,878 -1.89(-2.46%)
Apr 03, 2024 76.84 78.85 76.54 76.81 19,875,764 -0.17(-0.22%)
Apr 02, 2024 75.66 77.33 74.97 76.98 15,837,545 +0.58(+0.76%)
Apr 01, 2024 77.00 77.78 76.00 76.40 12,201,234 -0.59(-0.77%)
Mar 28, 2024 77.90 77.28 76.89 76.99 13,421,949 -1.12(-1.43%)
Mar 27, 2024 78.96 79.00 77.81 78.11 13,155,466 +0.20(+0.26%)
Mar 26, 2024 79.80 80.18 77.78 77.91 12,435,020 -1.50(-1.89%)
Mar 25, 2024 79.99 81.04 79.39 79.41 10,252,727 -0.82(-1.02%)
Mar 22, 2024 79.80 80.45 79.20 80.23 8,872,427 -0.02(-0.02%)
Mar 21, 2024 79.60 81.23 79.09 80.25 16,189,199 +1.61(+2.05%)
Mar 20, 2024 77.09 78.95 76.75 78.64 11,483,620 +1.56(+2.02%)
Mar 19, 2024 75.38 77.18 74.19 77.08 13,032,242 +1.38(+1.82%)
Mar 18, 2024 77.00 77.00 73.66 75.70 18,935,156 -0.37(-0.49%)
Mar 15, 2024 77.00 77.84 75.77 76.07 24,559,924 -1.58(-2.03%)
Mar 14, 2024 78.34 78.48 76.90 77.65 12,835,531 -0.60(-0.77%)
Mar 13, 2024 78.00 79.69 77.93 78.25 12,046,490 -0.07(-0.09%)
Mar 12, 2024 78.01 78.48 77.48 78.32 11,302,439 +0.85(+1.10%)
Mar 11, 2024 78.70 78.89 76.53 77.47 13,779,198 -1.23(-1.56%)
Mar 08, 2024 79.94 81.98 78.21 78.70 16,414,896 -0.71(-0.89%)
Mar 07, 2024 79.40 80.08 78.26 79.41 13,857,966 +0.77(+0.98%)
Mar 06, 2024 80.17 80.99 78.53 78.64 13,802,759 -0.45(-0.57%)
Mar 05, 2024 80.83 80.85 77.43 79.09 19,756,672 -2.21(-2.72%)
Mar 04, 2024 81.94 82.14 80.79 81.30 15,986,729 +0.27(+0.33%)
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.