Indicators

Uber Technologies Inc (NY: UBER )

65.67 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.22	51.01	48.53	49.66	17,219,234	-1.06(-2.09%)
Nov 27, 2020	50.93	51.19	50.20	50.72	8,339,100	-0.08(-0.16%)
Nov 25, 2020	51.27	51.45	49.92	50.80	11,641,500	-0.46(-0.90%)
Nov 24, 2020	50.62	52.15	50.48	51.26	16,208,449	+1.22(+2.44%)
Nov 23, 2020	48.66	50.88	48.51	50.04	17,134,300	+1.61(+3.32%)
Nov 20, 2020	49.98	50.75	48.27	48.43	17,330,300	-0.83(-1.68%)
Nov 19, 2020	49.10	49.91	48.65	49.26	13,461,152	+0.15(+0.31%)
Nov 18, 2020	48.77	49.95	48.33	49.11	17,771,248	+0.22(+0.45%)
Nov 17, 2020	48.72	49.62	48.50	48.89	16,630,770	-0.28(-0.57%)
Nov 16, 2020	48.74	50.09	48.48	49.17	29,289,640	+1.56(+3.28%)
Nov 13, 2020	47.11	47.79	45.93	47.61	15,569,900	+1.21(+2.61%)
Nov 12, 2020	45.39	47.47	45.05	46.40	16,251,987	+0.17(+0.37%)
Nov 11, 2020	46.72	47.52	45.91	46.23	19,206,624	-0.77(-1.64%)
Nov 10, 2020	46.74	49.36	46.04	47.00	33,060,820	-1.18(-2.45%)
Nov 09, 2020	48.01	49.62	47.30	48.18	61,606,552	+3.31(+7.38%)
Nov 06, 2020	42.09	45.38	41.62	44.87	57,670,600	+2.91(+6.94%)
Nov 05, 2020	40.33	42.05	40.01	41.96	34,032,328	+0.97(+2.37%)
Nov 04, 2020	40.66	42.15	39.00	40.99	101,781,072	+5.22(+14.59%)
Nov 03, 2020	35.27	36.15	35.15	35.77	16,186,673	+0.96(+2.76%)

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.