Skip to main content

Uber Technologies Inc (NY: UBER )

70.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24,427,308 +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 84,635,272 -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 21,287,298 +1.52(+2.29%)
Apr 30, 2024 67.22 68.60 66.07 66.27 22,703,396 -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 67.80 69.31 20,589,792 -0.05(-0.07%)
Apr 24, 2024 70.15 70.22 67.36 69.36 27,511,752 -1.44(-2.03%)
Apr 23, 2024 70.02 71.14 69.62 70.80 16,808,804 +1.82(+2.64%)
Apr 22, 2024 70.48 70.89 68.48 68.98 26,902,268 -0.22(-0.32%)
Apr 19, 2024 71.15 71.15 68.38 69.20 23,214,942 -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 16,365,840 -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 13,651,030 +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 17,185,852 -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%)
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.