Skip to main content

Uber Technologies Inc (NY: UBER )

27.70 -1.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 28.41 28.86 27.65 27.70 17,469,236 -1.05(-3.65%)
Dec 02, 2022 27.38 28.78 27.19 28.75 15,980,562 +0.41(+1.45%)
Dec 01, 2022 29.22 29.60 28.30 28.34 18,028,668 -0.80(-2.75%)
Nov 30, 2022 27.80 29.14 27.64 29.14 18,161,900 +1.38(+4.97%)
Nov 29, 2022 28.05 28.23 27.58 27.76 14,999,802 +0.00(+0.00%)
Nov 28, 2022 28.11 28.66 27.73 27.76 11,120,064 -0.74(-2.60%)
Nov 25, 2022 28.71 28.88 28.24 28.50 5,362,083 -0.29(-1.01%)
Nov 23, 2022 28.36 28.94 28.14 28.79 12,964,935 +0.71(+2.53%)
Nov 22, 2022 28.27 28.33 27.31 28.08 20,361,660 -0.17(-0.60%)
Nov 21, 2022 28.52 28.71 28.01 28.25 16,151,422 -0.71(-2.45%)
Nov 18, 2022 29.21 29.41 28.70 28.96 15,676,285 +0.08(+0.28%)
Nov 17, 2022 29.10 29.50 28.40 28.88 22,650,332 -1.16(-3.86%)
Nov 16, 2022 30.95 31.16 29.83 30.04 26,516,244 -1.53(-4.85%)
Nov 15, 2022 30.25 31.82 30.00 31.57 43,059,440 +2.50(+8.60%)
Nov 14, 2022 28.85 29.70 28.79 29.07 24,417,572 -0.08(-0.27%)
Nov 11, 2022 28.95 30.43 28.70 29.15 35,861,064 +0.30(+1.04%)
Nov 10, 2022 28.38 29.32 28.10 28.85 35,358,408 +2.30(+8.66%)
Nov 09, 2022 27.31 28.00 26.44 26.55 21,178,016 -0.89(-3.24%)
Nov 08, 2022 27.57 28.33 26.82 27.44 27,007,834 -0.25(-0.90%)
Nov 07, 2022 28.70 28.82 27.61 27.69 19,168,976 -0.70(-2.47%)
Nov 04, 2022 29.44 29.73 28.04 28.39 22,304,272 -0.34(-1.18%)
Nov 03, 2022 28.03 29.52 27.71 28.73 28,027,904 -0.08(-0.28%)
Nov 02, 2022 29.57 28.63 28.81 37,071,904 -0.94(-3.16%)
Nov 01, 2022 30.07 31.00 29.12 29.75 87,956,256 +3.18(+11.97%)
Oct 31, 2022 27.61 27.73 26.30 26.57 37,278,084 -0.93(-3.38%)
Oct 28, 2022 27.81 27.88 26.49 27.50 27,116,738 -0.32(-1.15%)
Oct 27, 2022 28.40 28.76 27.66 27.82 16,761,700 -0.38(-1.35%)
Oct 26, 2022 28.17 28.98 27.86 28.20 17,347,720 -0.16(-0.56%)
Oct 25, 2022 28.00 28.55 27.33 28.36 17,361,556 +0.71(+2.57%)
Oct 24, 2022 27.71 27.93 26.51 27.65 19,192,596 -0.37(-1.32%)
Oct 21, 2022 27.50 28.43 27.16 28.02 20,651,574 +0.15(+0.54%)
Oct 20, 2022 27.32 28.68 27.24 27.87 20,836,304 +0.34(+1.24%)
Oct 19, 2022 27.06 27.73 26.85 27.53 15,425,341 -0.08(-0.29%)
Oct 18, 2022 27.07 27.71 26.50 27.61 25,630,728 +1.67(+6.44%)
Oct 17, 2022 25.26 26.27 25.08 25.94 25,060,644 +1.23(+4.98%)
Oct 14, 2022 25.65 26.07 24.66 24.71 22,553,988 -0.29(-1.16%)
Oct 13, 2022 24.47 26.02 24.19 25.00 32,823,836 -0.98(-3.77%)
Oct 12, 2022 25.05 26.11 24.56 25.98 30,950,108 +1.32(+5.35%)
Oct 11, 2022 25.55 26.05 22.94 24.66 92,456,416 -2.87(-10.42%)
Oct 10, 2022 28.24 28.45 27.23 27.53 13,410,925 -0.54(-1.92%)
Oct 07, 2022 28.83 28.86 27.92 28.07 19,690,240 -1.66(-5.58%)
Oct 06, 2022 29.20 30.24 28.96 29.73 25,395,168 +0.55(+1.88%)
Oct 05, 2022 28.48 29.65 28.31 29.18 21,435,880 -0.01(-0.03%)
Oct 04, 2022 27.63 29.25 27.60 29.19 25,478,568 +2.47(+9.24%)
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.