ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UBER Uber Technologies Inc

75.62
-0.45 (-0.59%)
Mar 18 2024 - 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
-0.45 -0.59% 75.62 20:00:00
Open Price Low Price High Price Close Price Prev Close
77.00 73.66 77.00 75.70 76.07
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.7079.691173.6677.3314,452,775-3.08-3.91%
1 Month78.2282.1473.6678.3616,003,796-2.60-3.32%
3 Months61.7782.1457.2269.8121,252,01513.8522.42%
6 Months47.3982.1440.0959.9625,413,63228.2359.57%
1 Year31.6082.1429.2250.9723,764,57544.02139.30%
3 Years56.8082.1419.89540.0325,822,90218.8233.13%
5 Years42.0082.1413.7138.6825,056,23133.6280.05%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 75.70 -0.37 -0.49% 77.00 77.00 73.66 18,934,533
Mar 15 2024 76.07 -1.58 -2.03% 76.98 77.84 75.77 22,305,514
Mar 14 2024 77.65 -0.60 -0.77% 78.34 78.48 76.90 12,835,726
Mar 13 2024 78.25 -0.07 -0.09% 78.00 79.6911 77.93 12,045,919
Mar 12 2024 78.32 0.85 1.10% 78.01 78.48 77.48 11,301,589
Mar 11 2024 77.47 -1.23 -1.56% 78.70 78.89 76.53 13,775,126
Mar 08 2024 78.70 -0.71 -0.89% 79.94 81.98 78.2101 16,411,398
Mar 07 2024 79.41 0.77 0.98% 79.40 80.075 78.26 13,860,882
Mar 06 2024 78.64 -0.45 -0.57% 80.17 80.99 78.53 13,805,138
Mar 05 2024 79.09 -2.21 -2.72% 80.83 80.85 77.43 19,758,404
Mar 04 2024 81.30 0.27 0.33% 81.94 82.14 80.79 15,987,730
Mar 01 2024 81.03 1.53 1.92% 79.56 81.47 79.32 18,525,293
Feb 29 2024 79.50 1.77 2.28% 78.35 79.68 77.93 19,400,844
Feb 28 2024 77.73 -1.02 -1.30% 78.63 78.66 77.42 11,844,334
Feb 27 2024 78.75 0.39 0.50% 78.64 79.75 77.8133 13,716,956
Feb 26 2024 78.36 0.16 0.20% 78.27 78.50 77.30 16,613,474
Feb 23 2024 78.20 0.17 0.22% 78.50 78.97 77.72 15,643,179
Feb 22 2024 78.03 1.59 2.08% 79.39 79.72 77.51 16,760,586
Feb 21 2024 76.44 -0.16 -0.21% 76.32 77.49 75.875 15,083,302
Feb 20 2024 76.60 -1.81 -2.31% 78.22 78.42 75.82 24,396,724
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock