1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Uber Technologies Inc (UBER)
  7. Historical

UBER

Uber Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 0.76% 46.35 19:53:41
Open Price Low Price High Price Close Price Prev Close
45.87 45.52 47.54 46.47 46.00
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.9448.8445.5247.2218,175,929-0.59-1.26%
1 Month45.3548.8843.8646.5720,253,8011.002.21%
3 Months44.1248.8838.0843.0525,865,6272.235.05%
6 Months55.0859.2238.0846.1222,650,383-8.73-15.85%
1 Year36.2564.0532.9049.1121,870,55510.1027.86%
3 Years42.0064.0513.7138.8223,276,5334.3510.36%
5 Years42.0064.0513.7138.8223,276,5334.3510.36%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 46.47 0.47 1.02% 45.87 47.54 45.52 15,777,094
Oct 20 2021 46.00 -1.05 -2.23% 47.15 47.54 45.93 15,595,546
Oct 19 2021 47.05 -0.02 -0.04% 47.20 47.69 46.74 16,461,466
Oct 18 2021 47.07 -1.29 -2.67% 47.68 47.95 46.75 19,778,377
Oct 15 2021 48.36 1.08 2.28% 47.99 48.84 47.34 20,569,779
Oct 14 2021 47.28 0.87 1.87% 46.94 47.94 46.84 18,474,477
Oct 13 2021 46.41 -0.31 -0.66% 46.24 47.00 45.94 13,742,609
Oct 12 2021 46.72 0.43 0.93% 46.33 47.05 46.155 12,398,044
Oct 11 2021 46.29 -1.48 -3.1% 47.70 47.87 46.28 16,320,374
Oct 08 2021 47.77 -0.14 -0.29% 48.05 48.88 47.605 17,974,209
Oct 07 2021 47.91 0.90 1.91% 47.51 48.2384 46.89 25,918,388
Oct 06 2021 47.01 1.40 3.07% 45.33 47.18 45.00 24,826,473
Oct 05 2021 45.61 -0.11 -0.24% 45.91 46.08 45.345 12,412,112
Oct 04 2021 45.72 -1.33 -2.83% 46.24 46.83 45.20 21,565,275
Oct 01 2021 47.05 2.25 5.02% 45.915 47.25 45.79 25,411,160
Sep 30 2021 44.80 0.28 0.63% 44.83 45.365 43.86 16,737,958
Sep 29 2021 44.52 -1.46 -3.18% 45.98 46.53 44.30 24,495,934
Sep 28 2021 45.98 -1.27 -2.69% 46.70 47.00 45.76 23,664,776
Sep 27 2021 47.25 0.62 1.33% 46.77 47.43 46.19 23,061,556
Sep 24 2021 46.63 1.15 2.53% 45.46 47.045 45.291 29,453,235
Sep 23 2021 45.48 0.61 1.36% 45.35 45.84 44.71 26,214,280
Sep 22 2021 44.87 0.51 1.15% 44.90 46.62 44.61 56,394,684
See More Historical Prices »


Your Recent History
NYSE
UBER
Uber Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.