ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

UBER Uber Technologies Inc

58.64
1.29 (2.25%)
Dec 04 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.29 2.25% 58.64 19:59:14
Open Price Low Price High Price Close Price Prev Close
60.02 58.57 60.92 58.63 57.35
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.4760.9255.2956.5324,852,3093.175.71%
1 Month47.9860.9246.6853.1127,953,92810.6622.22%
3 Months47.7460.9240.0948.5920,543,86310.9022.83%
6 Months39.4560.9238.6146.5020,981,34319.1948.64%
1 Year28.4360.9223.9039.1522,347,25730.21106.26%
3 Years52.7164.0519.89538.4525,178,4545.9311.25%
5 Years42.0064.0513.7136.7224,826,66316.6439.62%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 58.63 1.28 2.23% 60.02 60.92 58.57 85,495,859
Dec 01 2023 57.35 0.97 1.72% 56.67 57.865 56.25 28,355,651
Nov 30 2023 56.38 -0.02 -0.04% 56.56 56.77 55.53 32,749,633
Nov 29 2023 56.40 0.19 0.34% 56.49 57.13 56.145 23,492,847
Nov 28 2023 56.21 0.15 0.27% 55.98 56.45 55.69 20,566,003
Nov 27 2023 56.06 0.74 1.34% 55.47 56.455 55.29 19,097,413
Nov 24 2023 55.32 -0.05 -0.09% 55.15 55.9363 55.07 10,696,822
Nov 22 2023 55.37 0.52 0.95% 55.10 55.82 54.96 18,462,785
Nov 21 2023 54.85 0.10 0.18% 54.13 55.08 53.89 34,274,555
Nov 20 2023 54.75 0.31 0.57% 53.83 55.355 53.76 28,513,810
Nov 17 2023 54.44 0.02 0.04% 54.14 54.51 54.01 16,120,494
Nov 16 2023 54.42 0.66 1.23% 53.50 54.51 53.15 20,805,103
Nov 15 2023 53.76 -0.12 -0.22% 53.92 54.26 53.16 22,413,940
Nov 14 2023 53.88 1.64 3.14% 52.87 54.31 52.39 30,610,902
Nov 13 2023 52.24 0.66 1.28% 51.17 52.42 50.72 21,017,886
Nov 10 2023 51.58 1.53 3.06% 50.01 52.10 49.90 27,229,858
Nov 09 2023 50.05 0.55 1.11% 49.30 50.68 49.02 29,964,796
Nov 08 2023 49.50 -0.42 -0.84% 50.04 50.30 48.90 37,688,033
Nov 07 2023 49.92 1.78 3.7% 47.00 50.04 46.68 81,345,264
Nov 06 2023 48.14 0.39 0.82% 47.98 48.30 47.43 27,718,838
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock