UBER

Uber Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
1.37 2.78% 50.415 15:59:38
Open Price Low Price High Price Close Price Prev Close
49.06 49.01 50.77 49.05
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3550.7747.7549.0021,726,7301.072.16%
1 Month50.4251.7447.7549.8818,803,797-0.005-0.01%
3 Months54.1061.5043.1751.4320,494,752-3.69-6.81%
6 Months53.8764.0543.1753.7120,498,454-3.46-6.41%
1 Year32.8864.0528.3945.5121,025,90517.5453.33%
3 Years42.0064.0513.7137.8923,239,2128.4220.04%
5 Years42.0064.0513.7137.8923,239,2128.4220.04%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 49.05 0.93 1.93% 48.35 49.34 47.75 19,462,752
Jun 21 2021 48.12 -1.58 -3.18% 49.74 49.86 47.90 30,720,340
Jun 18 2021 49.70 0.00 0.0% 49.48 50.39 48.775 20,542,275
Jun 17 2021 49.70 0.81 1.66% 48.90 49.835 48.31 18,940,173
Jun 16 2021 48.89 -0.41 -0.83% 49.35 49.66 48.29 18,968,112
Jun 15 2021 49.30 -1.47 -2.9% 49.50 49.955 49.09 20,338,431
Jun 14 2021 50.77 0.76 1.52% 50.06 51.49 49.56 15,451,316
Jun 11 2021 50.01 0.46 0.93% 50.03 50.36 49.535 12,114,599
Jun 10 2021 49.55 0.41 0.83% 49.52 49.895 48.425 14,921,624
Jun 09 2021 49.14 -0.74 -1.48% 50.00 50.17 49.11 12,632,358
Jun 08 2021 49.88 -0.88 -1.73% 50.76 51.40 48.66 19,661,007
Jun 07 2021 50.76 0.58 1.16% 50.18 51.22 49.75 16,425,316
Jun 04 2021 50.18 1.48 3.04% 49.50 50.22 49.07 10,403,700
Jun 03 2021 48.70 -2.09 -4.11% 50.43 50.53 48.53 14,703,536
Jun 02 2021 50.79 -0.19 -0.37% 51.29 51.41 50.55 13,498,519
Jun 01 2021 50.98 0.15 0.3% 51.64 51.71 49.84 16,567,233
May 28 2021 50.83 0.12 0.24% 50.70 51.74 50.47 14,222,501
May 27 2021 50.71 -0.41 -0.8% 51.44 51.69 48.72 51,318,102
May 26 2021 51.12 0.66 1.31% 50.42 51.36 49.76 16,380,244
May 25 2021 50.46 0.43 0.86% 50.74 51.59 50.44 16,891,685
May 24 2021 50.03 1.21 2.48% 49.31 50.40 48.85 16,744,919
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.