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 (%)
May 31, 2019 41.15 41.57 39.41 40.41 23,209,800 +0.61(+1.53%)
May 30, 2019 40.07 40.38 39.50 39.80 26,370,640 -0.14(-0.35%)
May 29, 2019 40.52 40.71 39.15 39.94 14,044,394 -1.01(-2.47%)
May 28, 2019 41.70 41.80 40.60 40.95 13,156,703 -0.56(-1.35%)
May 24, 2019 41.28 41.51 40.50 41.51 8,786,700 +1.06(+2.62%)
May 23, 2019 40.80 41.09 40.02 40.45 11,109,727 -0.80(-1.94%)
May 22, 2019 41.05 41.28 40.50 41.25 9,077,518 -0.25(-0.60%)
May 21, 2019 42.00 42.24 41.25 41.50 10,801,381 +0.19(+0.46%)
May 20, 2019 41.19 41.68 39.46 41.31 29,210,792 -0.60(-1.43%)
May 17, 2019 41.98 43.29 41.27 41.91 20,225,600 -1.09(-2.53%)
May 16, 2019 41.48 44.06 41.25 43.00 38,102,340 +1.71(+4.14%)
May 15, 2019 39.37 41.88 38.95 41.29 36,079,104 +1.33(+3.33%)
May 14, 2019 38.31 39.96 36.85 39.96 46,639,536 +2.86(+7.71%)
May 13, 2019 38.68 39.24 36.08 37.10 79,419,336 -4.47(-10.75%)
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.