NYSE - Nasdaq Real Time Price USD

Uber Technologies, Inc. (UBER)

Compare
83.20 -1.74 (-2.05%)
At close: October 15 at 4:00 PM EDT
83.18 -0.02 (-0.02%)
Pre-Market: 6:21 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 84.77 84.77 82.65 83.20 83.20 14,849,800
Oct 14, 2024 85.64 86.18 84.18 84.94 84.94 14,752,400
Oct 11, 2024 82.00 87.00 81.86 86.34 86.34 57,290,500
Oct 10, 2024 77.65 78.24 76.90 77.92 77.92 15,033,600
Oct 9, 2024 76.00 77.96 75.96 77.87 77.87 17,251,100
Oct 8, 2024 75.25 77.02 75.06 76.17 76.17 17,800,300
Oct 7, 2024 74.25 75.74 73.73 74.59 74.59 15,328,800
Oct 4, 2024 74.11 74.32 73.22 74.28 74.28 10,750,300
Oct 3, 2024 72.56 73.21 71.90 72.94 72.94 11,096,300
Oct 2, 2024 74.09 74.31 72.79 72.87 72.87 11,323,400
Oct 1, 2024 75.77 75.77 73.84 74.24 74.24 8,980,500
Sep 30, 2024 75.32 75.72 74.25 75.16 75.16 12,991,100
Sep 27, 2024 77.03 77.08 75.70 75.75 75.75 7,580,100
Sep 26, 2024 78.36 78.45 75.13 76.69 76.69 14,788,600
Sep 25, 2024 77.51 78.28 77.08 77.14 77.14 12,552,600
Sep 24, 2024 76.00 77.51 75.97 77.44 77.44 16,099,200
Sep 23, 2024 75.11 75.27 73.78 74.71 74.71 8,285,300
Sep 20, 2024 74.82 75.05 73.45 73.94 73.94 17,472,700
Sep 19, 2024 74.98 76.46 74.56 75.28 75.28 17,698,400
Sep 18, 2024 72.77 74.74 72.19 73.50 73.50 11,720,900
Sep 17, 2024 71.97 73.73 71.31 72.78 72.78 14,639,800
Sep 16, 2024 72.36 72.50 71.04 71.52 71.52 12,016,700
Sep 13, 2024 72.40 72.75 70.94 72.48 72.48 30,376,500
Sep 12, 2024 70.06 70.49 67.85 68.09 68.09 16,381,700
Sep 11, 2024 68.83 70.22 67.12 70.11 70.11 14,671,900
Sep 10, 2024 70.00 70.46 67.64 68.99 68.99 20,227,200
Sep 9, 2024 70.95 71.19 69.63 69.80 69.80 8,804,600
Sep 6, 2024 71.13 72.02 68.73 69.58 69.58 11,449,800
Sep 5, 2024 71.08 72.62 70.92 71.25 71.25 8,890,900
Sep 4, 2024 71.52 72.69 71.30 71.56 71.56 7,995,800
Sep 3, 2024 72.57 73.61 71.21 71.89 71.89 13,053,300
Aug 30, 2024 72.89 73.42 72.06 73.13 73.13 12,676,900
Aug 29, 2024 72.50 73.28 72.13 72.24 72.24 9,300,800
Aug 28, 2024 72.50 72.55 71.02 71.85 71.85 9,529,400
Aug 27, 2024 72.49 73.09 71.80 72.56 72.56 7,294,100
Aug 26, 2024 74.30 74.30 72.11 72.61 72.61 10,999,900
Aug 23, 2024 72.85 74.46 72.35 74.30 74.30 13,065,600
Aug 22, 2024 73.55 74.12 72.67 73.31 73.31 9,571,900
Aug 21, 2024 73.72 74.29 73.06 73.48 73.48 9,290,200
Aug 20, 2024 74.27 74.48 73.28 73.31 73.31 10,246,500
Aug 19, 2024 72.00 74.22 71.79 74.18 74.18 13,821,300
Aug 16, 2024 72.50 73.35 71.75 72.04 72.04 11,548,300
Aug 15, 2024 72.51 73.42 72.29 72.73 72.73 13,711,300
Aug 14, 2024 71.60 72.00 70.61 71.93 71.93 12,337,000
Aug 13, 2024 69.77 71.19 69.38 71.06 71.06 15,472,500
Aug 12, 2024 68.61 69.31 68.02 69.26 69.26 10,826,100
Aug 9, 2024 69.14 69.38 67.75 68.54 68.54 12,770,300
Aug 8, 2024 66.53 69.17 65.95 69.01 69.01 21,779,100
Aug 7, 2024 65.56 68.40 65.49 65.54 65.54 31,493,600
Aug 6, 2024 62.55 65.82 60.50 64.87 64.87 53,336,900
Aug 5, 2024 55.53 58.65 54.84 58.48 58.48 32,063,700
Aug 2, 2024 59.38 59.58 56.86 58.99 58.99 27,654,600
Aug 1, 2024 64.86 65.00 60.76 61.02 61.02 18,967,900
Jul 31, 2024 63.88 65.18 63.66 64.47 64.47 18,209,700
Jul 30, 2024 64.15 64.77 62.61 63.09 63.09 16,506,200
Jul 29, 2024 64.83 65.25 63.72 63.76 63.76 16,907,000
Jul 26, 2024 66.10 66.26 64.18 64.40 64.40 17,379,400
Jul 25, 2024 66.00 69.37 64.40 65.74 65.74 22,596,900
Jul 24, 2024 67.27 67.79 65.78 66.14 66.14 15,187,100
Jul 23, 2024 68.05 69.10 67.28 67.52 67.52 9,539,800
Jul 22, 2024 67.53 68.78 67.08 67.73 67.73 13,408,000
Jul 19, 2024 66.78 67.44 66.10 67.31 67.31 12,809,600
Jul 18, 2024 69.00 69.34 65.81 66.26 66.26 21,988,900
Jul 17, 2024 73.38 73.41 68.56 68.62 68.62 27,884,400
Jul 16, 2024 73.11 75.40 73.11 74.30 74.30 17,529,000
Jul 15, 2024 73.06 73.25 70.76 72.29 72.29 13,472,600
Jul 12, 2024 72.11 73.80 72.11 72.43 72.43 14,683,700
Jul 11, 2024 69.51 73.64 68.85 73.53 73.53 26,702,500
Jul 10, 2024 71.50 71.50 68.38 69.27 69.27 14,638,800
Jul 9, 2024 71.40 72.28 71.13 71.32 71.32 8,757,900
Jul 8, 2024 71.31 71.78 70.75 71.25 71.25 7,231,100
Jul 5, 2024 70.99 71.42 70.39 71.06 71.06 6,599,200
Jul 3, 2024 70.66 72.14 70.50 71.30 71.30 7,869,800
Jul 2, 2024 71.25 71.26 68.88 70.67 70.67 14,319,000
Jul 1, 2024 72.20 72.58 69.40 71.10 71.10 13,438,700
Jun 28, 2024 70.81 73.26 70.77 72.68 72.68 21,375,900
Jun 27, 2024 70.98 71.32 70.07 70.34 70.34 9,650,500
Jun 26, 2024 70.94 71.60 70.55 70.85 70.85 10,232,600
Jun 25, 2024 71.86 72.94 70.22 71.38 71.38 18,911,600
Jun 24, 2024 69.83 71.23 69.75 70.54 70.54 12,479,300
Jun 21, 2024 70.04 70.25 69.23 70.21 70.21 20,913,300
Jun 20, 2024 70.51 71.12 69.73 70.30 70.30 10,662,400
Jun 18, 2024 70.60 71.21 69.89 70.33 70.33 9,511,600
Jun 17, 2024 69.91 70.83 69.83 70.49 70.49 14,760,500
Jun 14, 2024 70.91 71.00 69.32 70.06 70.06 11,601,100
Jun 13, 2024 73.16 73.16 70.24 70.86 70.86 17,109,400
Jun 12, 2024 71.31 73.60 71.00 73.15 73.15 24,435,500
Jun 11, 2024 68.60 69.60 67.76 69.59 69.59 12,741,200
Jun 10, 2024 69.28 69.69 66.56 68.60 68.60 19,168,900
Jun 7, 2024 68.90 69.71 68.11 69.31 69.31 13,932,600
Jun 6, 2024 67.45 69.69 67.33 68.90 68.90 25,871,500
Jun 5, 2024 64.94 66.28 64.21 65.82 65.82 19,513,500
Jun 4, 2024 64.06 65.19 63.70 64.55 64.55 12,689,200
Jun 3, 2024 64.78 64.96 62.94 63.79 63.79 14,922,200
May 31, 2024 64.20 64.63 63.14 64.56 64.56 17,322,400
May 30, 2024 64.79 65.41 63.72 64.12 64.12 12,692,500
May 29, 2024 63.01 65.36 62.91 64.93 64.93 16,987,900
May 28, 2024 64.61 64.61 63.10 63.52 63.52 14,213,300
May 24, 2024 63.78 64.76 63.62 64.26 64.26 10,380,500
May 23, 2024 65.56 65.80 63.25 63.60 63.60 20,115,000
May 22, 2024 64.82 66.09 64.52 65.48 65.48 22,562,100
May 21, 2024 64.13 64.65 63.81 63.97 63.97 16,592,500
May 20, 2024 65.64 65.87 64.31 64.65 64.65 15,864,400
May 17, 2024 66.50 66.64 65.52 65.67 65.67 15,703,300
May 16, 2024 66.97 67.33 66.00 66.05 66.05 19,923,500
May 15, 2024 66.00 66.66 65.22 66.62 66.62 16,308,700
May 14, 2024 65.85 66.10 64.75 65.32 65.32 19,462,300
May 13, 2024 67.00 67.06 64.72 66.02 66.02 18,983,100
May 10, 2024 67.82 67.90 66.40 66.99 66.99 18,924,400
May 9, 2024 66.81 68.57 66.75 67.93 67.93 27,965,500
May 8, 2024 64.50 67.20 63.83 66.40 66.40 84,220,000
May 7, 2024 72.64 72.64 69.80 70.43 70.43 24,427,300
May 6, 2024 71.00 73.82 70.83 71.51 71.51 25,001,900
May 3, 2024 69.85 70.34 69.03 69.23 69.23 15,557,700
May 2, 2024 68.40 69.04 67.63 68.57 68.57 18,229,300
May 1, 2024 66.04 69.41 65.86 67.79 67.79 21,266,700
Apr 30, 2024 67.22 68.60 66.07 66.27 66.27 22,707,300
Apr 29, 2024 68.50 68.66 67.20 67.40 67.40 20,102,600
Apr 26, 2024 69.97 70.15 68.70 69.05 69.05 16,187,600
Apr 25, 2024 67.86 70.29 67.38 69.31 69.31 20,545,200
Apr 24, 2024 70.15 70.22 67.36 69.36 69.36 27,515,600
Apr 23, 2024 70.02 71.14 69.62 70.80 70.80 16,814,200
Apr 22, 2024 70.48 70.89 68.48 68.98 68.98 26,804,900
Apr 19, 2024 71.15 71.15 68.38 69.20 69.20 23,087,600
Apr 18, 2024 72.26 72.86 70.64 71.30 71.30 20,426,000
Apr 17, 2024 75.00 75.61 71.04 71.94 71.94 15,363,100
Apr 16, 2024 73.39 74.70 72.70 74.13 74.13 14,513,100
Apr 15, 2024 76.38 76.68 72.88 73.40 73.40 16,093,400
Apr 12, 2024 75.05 75.82 74.49 75.28 75.28 11,582,600
Apr 11, 2024 74.80 76.56 74.71 76.18 76.18 13,653,600
Apr 10, 2024 74.40 75.31 73.54 74.35 74.35 12,533,900
Apr 9, 2024 74.77 75.50 73.33 75.14 75.14 13,766,800
Apr 8, 2024 76.70 76.86 73.95 75.03 75.03 22,867,600
Apr 5, 2024 75.34 78.39 74.92 77.16 77.16 21,541,300
Apr 4, 2024 77.24 77.67 74.48 74.92 74.92 17,191,300
Apr 3, 2024 76.84 78.85 76.54 76.81 76.81 19,883,100
Apr 2, 2024 75.66 77.33 74.97 76.98 76.98 15,838,800
Apr 1, 2024 77.00 77.78 76.00 76.40 76.40 12,201,800
Mar 28, 2024 77.90 78.05 76.89 76.99 76.99 13,421,900
Mar 27, 2024 78.96 79.00 76.85 78.11 78.11 13,157,000
Mar 26, 2024 79.80 80.18 77.78 77.91 77.91 12,438,300
Mar 25, 2024 79.99 81.04 79.39 79.41 79.41 10,254,300
Mar 22, 2024 79.80 80.45 79.20 80.23 80.23 8,863,500
Mar 21, 2024 79.60 81.23 79.09 80.25 80.25 16,191,100
Mar 20, 2024 77.09 78.95 76.75 78.64 78.64 11,490,400
Mar 19, 2024 75.38 77.18 74.19 77.08 77.08 13,035,200
Mar 18, 2024 77.00 77.00 73.66 75.70 75.70 18,936,700
Mar 15, 2024 77.00 77.84 75.77 76.07 76.07 24,552,000
Mar 14, 2024 78.34 78.48 76.90 77.65 77.65 12,737,200
Mar 13, 2024 78.00 79.69 77.93 78.25 78.25 12,065,100
Mar 12, 2024 78.01 78.48 77.48 78.32 78.32 11,303,800
Mar 11, 2024 78.70 78.89 76.53 77.47 77.47 13,781,400
Mar 8, 2024 79.94 81.98 78.21 78.70 78.70 16,409,100
Mar 7, 2024 79.40 80.07 78.26 79.41 79.41 13,873,300
Mar 6, 2024 80.17 80.99 78.53 78.64 78.64 13,734,700
Mar 5, 2024 80.83 80.85 77.43 79.09 79.09 19,761,600
Mar 4, 2024 81.94 82.14 80.79 81.30 81.30 15,989,200
Mar 1, 2024 79.50 81.47 79.32 81.03 81.03 18,520,800
Feb 29, 2024 78.35 79.68 77.93 79.50 79.50 19,405,500
Feb 28, 2024 78.60 78.66 77.42 77.73 77.73 11,853,100
Feb 27, 2024 78.64 79.75 77.81 78.75 78.75 13,707,300
Feb 26, 2024 78.28 78.50 77.30 78.36 78.36 16,617,300
Feb 23, 2024 78.50 78.97 77.72 78.20 78.20 15,648,800
Feb 22, 2024 79.59 79.72 77.51 78.03 78.03 16,766,400
Feb 21, 2024 76.32 77.49 75.88 76.44 76.44 15,102,100
Feb 20, 2024 78.23 78.42 75.82 76.60 76.60 24,203,100
Feb 16, 2024 80.55 80.88 78.11 78.41 78.41 24,442,600
Feb 15, 2024 79.00 81.86 78.28 81.39 81.39 40,330,200
Feb 14, 2024 74.60 79.20 74.31 79.15 79.15 69,846,700
Feb 13, 2024 67.89 69.55 66.71 68.99 68.99 22,857,100
Feb 12, 2024 71.00 71.38 68.74 69.12 69.12 19,554,900
Feb 9, 2024 71.43 72.04 69.69 70.91 70.91 20,858,700
Feb 8, 2024 71.93 73.05 71.19 71.61 71.61 21,618,200
Feb 7, 2024 67.60 71.90 67.24 70.65 70.65 43,367,000
Feb 6, 2024 69.06 70.68 68.44 70.47 70.47 34,464,000
Feb 5, 2024 68.24 69.99 67.86 68.99 68.99 26,079,500
Feb 2, 2024 66.98 68.25 66.51 68.07 68.07 18,642,700
Feb 1, 2024 66.12 66.85 65.59 66.73 66.73 12,504,200
Jan 31, 2024 65.70 66.25 64.85 65.27 65.27 17,026,400
Jan 30, 2024 66.90 67.69 66.22 66.84 66.84 17,562,100
Jan 29, 2024 65.60 67.10 65.56 66.98 66.98 15,902,000
Jan 26, 2024 65.65 66.04 65.29 65.52 65.52 13,099,600
Jan 25, 2024 64.28 66.03 63.71 66.00 66.00 21,963,000
Jan 24, 2024 64.00 64.40 63.22 63.76 63.76 17,238,100
Jan 23, 2024 64.50 64.81 63.69 64.32 64.32 13,619,600
Jan 22, 2024 65.44 65.61 64.15 64.55 64.55 17,851,700
Jan 19, 2024 64.90 65.39 64.41 65.11 65.11 20,332,900
Jan 18, 2024 64.00 65.00 63.38 64.88 64.88 24,149,900
Jan 17, 2024 62.95 63.42 61.68 63.12 63.12 19,971,600
Jan 16, 2024 63.00 64.00 62.92 63.65 63.65 19,511,800
Jan 12, 2024 63.20 64.92 63.00 63.20 63.20 26,367,100
Jan 11, 2024 62.99 63.61 61.86 63.47 63.47 28,888,900
Jan 10, 2024 60.28 62.61 60.28 62.41 62.41 30,788,900
Jan 9, 2024 58.50 60.54 58.45 60.30 60.30 22,319,900
Jan 8, 2024 58.09 59.16 57.85 59.01 59.01 21,213,000
Jan 5, 2024 58.11 58.51 57.22 57.58 57.58 17,875,200
Jan 4, 2024 58.25 58.99 57.73 57.80 57.80 20,370,700
Jan 3, 2024 57.48 58.90 57.33 58.25 58.25 31,800,600
Jan 2, 2024 60.73 60.91 57.93 58.38 58.38 41,978,600
Dec 29, 2023 62.36 63.14 61.30 61.57 61.57 21,602,500
Dec 28, 2023 63.45 63.53 62.83 63.14 63.14 13,795,600
Dec 27, 2023 62.00 63.43 62.00 63.28 63.28 20,806,000
Dec 26, 2023 61.71 62.20 61.31 61.98 61.98 16,077,200
Dec 22, 2023 61.70 62.24 61.28 61.71 61.71 14,709,400
Dec 21, 2023 61.24 61.76 60.83 61.46 61.46 19,999,600
Dec 20, 2023 61.49 62.28 60.62 60.68 60.68 28,286,100
Dec 19, 2023 61.88 62.70 61.69 62.12 62.12 26,813,800
Dec 18, 2023 62.01 62.49 61.33 61.73 61.73 28,614,000
Dec 15, 2023 62.16 63.53 61.41 61.86 61.86 364,231,800
Dec 14, 2023 62.01 62.81 60.61 62.50 62.50 44,818,100
Dec 13, 2023 62.71 62.88 61.45 61.97 61.97 41,661,700
Dec 12, 2023 62.06 63.03 61.83 62.72 62.72 27,144,300
Dec 11, 2023 61.53 62.99 60.94 62.46 62.46 30,389,700
Dec 8, 2023 60.51 62.25 60.51 61.70 61.70 28,844,800
Dec 7, 2023 59.67 60.99 59.53 60.98 60.98 34,410,200
Dec 6, 2023 58.37 59.98 58.36 59.75 59.75 33,835,000
Dec 5, 2023 58.01 58.66 57.70 57.97 57.97 39,170,600
Dec 4, 2023 60.01 60.92 58.57 58.63 58.63 85,417,300
Dec 1, 2023 56.67 57.87 56.25 57.35 57.35 28,162,400
Nov 30, 2023 56.61 56.77 55.53 56.38 56.38 32,769,800
Nov 29, 2023 56.49 57.13 56.15 56.40 56.40 23,496,200
Nov 28, 2023 55.98 56.45 55.69 56.21 56.21 20,457,500
Nov 27, 2023 55.47 56.46 55.29 56.06 56.06 19,101,900
Nov 24, 2023 55.15 55.94 55.07 55.32 55.32 10,696,800
Nov 22, 2023 55.10 55.82 54.96 55.37 55.37 18,459,700
Nov 21, 2023 54.23 55.08 53.89 54.85 54.85 34,115,500
Nov 20, 2023 53.83 55.35 53.76 54.75 54.75 28,511,600
Nov 17, 2023 54.13 54.51 54.01 54.44 54.44 16,119,500
Nov 16, 2023 53.50 54.51 53.15 54.42 54.42 20,810,800
Nov 15, 2023 53.92 54.26 53.16 53.76 53.76 22,419,700
Nov 14, 2023 52.90 54.31 52.39 53.88 53.88 30,621,900
Nov 13, 2023 51.17 52.42 50.72 52.24 52.24 21,026,900
Nov 10, 2023 50.01 52.10 49.90 51.58 51.58 27,228,600
Nov 9, 2023 49.30 50.68 49.02 50.05 50.05 29,962,300
Nov 8, 2023 50.04 50.30 48.90 49.50 49.50 37,726,700
Nov 7, 2023 47.00 50.04 46.68 49.92 49.92 81,365,400
Nov 6, 2023 47.94 48.30 47.43 48.14 48.14 27,843,100
Nov 3, 2023 46.92 48.15 46.63 47.75 47.75 21,946,800
Nov 2, 2023 45.35 46.86 45.25 46.48 46.48 25,816,900
Nov 1, 2023 43.25 44.00 42.91 43.83 43.83 18,989,300
Oct 31, 2023 42.82 43.53 42.20 43.28 43.28 18,414,000
Oct 30, 2023 42.01 43.00 42.01 42.73 42.73 21,292,700
Oct 27, 2023 41.21 42.15 40.80 41.23 41.23 17,098,600
Oct 26, 2023 42.14 42.30 40.09 40.62 40.62 23,465,500
Oct 25, 2023 43.30 43.49 42.06 42.35 42.35 16,495,900
Oct 24, 2023 43.50 44.33 43.38 44.19 44.19 17,566,500
Oct 23, 2023 42.53 43.97 42.25 43.04 43.04 11,277,100
Oct 20, 2023 42.72 43.35 42.26 42.96 42.96 13,941,300
Oct 19, 2023 43.02 43.27 42.19 42.72 42.72 16,090,000
Oct 18, 2023 43.90 44.20 42.91 43.00 43.00 15,388,000
Oct 17, 2023 44.41 45.26 44.05 44.38 44.38 17,337,800
Oct 16, 2023 43.76 45.00 43.47 44.71 44.71 20,447,100

Related Tickers