Uber Technologies Inc (NY: UBER )

74.15 +0.90 (+1.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 73.55 74.34 73.24 74.15 12,260,700 +0.90(+1.23%)
Nov 04, 2024 72.75 74.22 72.66 73.25 14,941,059 +0.00(+0.00%)
Nov 01, 2024 73.94 74.15 72.25 73.25 33,542,280 +1.20(+1.67%)
Oct 31, 2024 74.50 74.99 69.87 72.05 64,033,984 -7.38(-9.29%)
Oct 30, 2024 79.23 80.08 78.82 79.43 14,952,480 +0.22(+0.28%)
Oct 29, 2024 77.85 79.99 77.77 79.21 14,459,278 +1.52(+1.96%)
Oct 28, 2024 78.20 78.38 77.47 77.69 9,308,395 +0.07(+0.09%)
Oct 25, 2024 78.26 78.84 76.96 77.62 11,727,463 -0.76(-0.97%)
Oct 24, 2024 78.00 78.60 77.14 78.38 15,216,919 -1.45(-1.82%)
Oct 23, 2024 80.06 80.32 79.36 79.83 8,654,464 -0.58(-0.72%)
Oct 22, 2024 80.47 81.25 79.98 80.41 10,773,815 -0.05(-0.06%)
Oct 21, 2024 79.94 80.57 79.55 80.46 11,236,418 +1.30(+1.64%)
Oct 18, 2024 80.53 80.55 78.80 79.16 14,186,761 -0.74(-0.93%)
Oct 17, 2024 79.92 80.88 79.41 79.90 27,389,724 -2.00(-2.44%)
Oct 16, 2024 82.93 83.48 81.62 81.90 12,370,933 -1.30(-1.56%)
Oct 15, 2024 84.77 84.77 82.65 83.20 14,851,179 -1.74(-2.05%)
Oct 14, 2024 85.64 86.18 84.18 84.94 14,749,133 -1.40(-1.62%)
Oct 11, 2024 82.00 87.00 81.86 86.34 57,292,036 +8.42(+10.81%)
Oct 10, 2024 77.65 78.24 76.90 77.92 15,027,700 +0.05(+0.06%)
Oct 09, 2024 76.00 77.96 75.95 77.87 17,242,756 +1.70(+2.23%)
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%)
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.