UBER

Uber Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.34 -1.1% 30.50 30.32 31.33 30.52 30.84 19:59:59
more quote information »

UBER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.2735.7030.3232.2632,051,986-2.77-8.33%
1 Month32.09535.7029.78532.0718,817,124-1.60-4.97%
3 Months34.4538.782528.3933.0422,977,895-3.95-11.47%
6 Months40.9341.5513.7130.0431,748,313-10.43-25.48%
1 Year37.1041.8613.7130.8127,182,815-6.60-17.79%
3 Years42.0047.5413.7132.1524,710,679-11.50-27.38%
5 Years42.0047.5413.7132.1524,710,679-11.50-27.38%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 30.54 -0.27 -0.88% 30.52 31.33 30.32 21,881,768
Aug 12 2020 30.81 -0.58 -1.85% 31.46 32.22 30.69 31,437,889
Aug 11 2020 31.39 -0.43 -1.35% 31.66 33.29 30.65 31,399,831
Aug 10 2020 31.82 -1.10 -3.34% 33.08 33.40 31.51 21,148,618
Aug 07 2020 32.92 -0.87 -2.57% 33.07 34.00 32.45 39,025,376
Aug 06 2020 33.79 0.75 2.27% 33.27 35.70 32.71 37,248,218
Aug 05 2020 33.04 0.34 1.04% 33.10 33.32 32.50 16,991,038
Aug 04 2020 32.6998 1.53 4.91% 31.17 32.845 30.80 21,905,288
Aug 03 2020 31.17 0.78 2.57% 30.22 31.295 30.06 17,073,021
Jul 31 2020 30.39 -0.16 -0.52% 30.40 30.74 29.785 16,392,631
Jul 30 2020 30.55 -0.45 -1.45% 30.57 30.82 29.97 13,010,118
Jul 29 2020 31.00 0.20 0.65% 30.92 31.26 30.77 8,185,627
Jul 28 2020 30.80 -0.18 -0.58% 30.79 31.24 30.15 12,961,210
Jul 27 2020 30.9798 -0.26 -0.83% 31.25 31.60 30.75 10,167,536
Jul 24 2020 31.24 -0.91 -2.83% 31.74 32.17 30.47 16,880,990
Jul 23 2020 32.15 -0.51 -1.56% 32.41 33.02 31.983 12,735,679
Jul 22 2020 32.66 -0.04 -0.12% 32.44 33.15 32.04 12,069,220
Jul 21 2020 32.70 -0.91 -2.71% 34.16 34.30 32.01 16,796,465
Jul 20 2020 33.6102 1.05 3.22% 32.52 33.925 32.2455 16,185,001
Jul 17 2020 32.5602 0.41 1.28% 32.58 32.8162 31.85 13,652,641
Jul 16 2020 32.15 -0.65 -1.98% 32.095 32.81 31.55 11,076,085
Jul 15 2020 32.80 1.92 6.22% 32.10 33.15 30.93 20,896,403
Jul 14 2020 30.88 -0.87 -2.74% 31.35 32.0002 30.48 21,477,387
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.