Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
71.52
-0.96 (-1.32%)
At close: Sep 16, 2024, 4:00 PM
71.49
-0.03 (-0.04%)
After-hours: Sep 16, 2024, 7:34 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 72.36 | 72.50 | 71.04 | 71.52 | 71.52 | -1.32% | 11,873,054 |
| Sep 13, 2024 | 72.40 | 72.76 | 70.94 | 72.48 | 72.48 | 6.45% | 30,376,487 |
| Sep 12, 2024 | 70.06 | 70.49 | 67.85 | 68.09 | 68.09 | -2.88% | 16,381,657 |
| Sep 11, 2024 | 68.83 | 70.22 | 67.12 | 70.11 | 70.11 | 1.62% | 14,671,855 |
| Sep 10, 2024 | 70.00 | 70.46 | 67.64 | 68.99 | 68.99 | -1.16% | 20,227,244 |
| Sep 9, 2024 | 70.95 | 71.19 | 69.63 | 69.80 | 69.80 | 0.32% | 8,804,605 |
| Sep 6, 2024 | 71.13 | 72.02 | 68.73 | 69.58 | 69.58 | -2.34% | 11,449,834 |
| Sep 5, 2024 | 71.08 | 72.62 | 70.92 | 71.25 | 71.25 | -0.43% | 8,890,860 |
| Sep 4, 2024 | 71.52 | 72.69 | 71.30 | 71.56 | 71.56 | -0.46% | 7,578,732 |
| Sep 3, 2024 | 72.57 | 73.61 | 71.21 | 71.89 | 71.89 | -1.70% | 13,053,336 |
| Aug 30, 2024 | 72.89 | 73.42 | 72.06 | 73.13 | 73.13 | 1.23% | 12,676,935 |
| Aug 29, 2024 | 72.50 | 73.28 | 72.13 | 72.24 | 72.24 | 0.54% | 9,300,785 |
| Aug 28, 2024 | 72.50 | 72.55 | 71.02 | 71.85 | 71.85 | -0.98% | 9,529,378 |
| Aug 27, 2024 | 72.49 | 73.09 | 71.80 | 72.56 | 72.56 | -0.07% | 7,294,117 |
| Aug 26, 2024 | 74.30 | 74.30 | 72.11 | 72.61 | 72.61 | -2.27% | 10,999,937 |
| Aug 23, 2024 | 72.85 | 74.46 | 72.35 | 74.30 | 74.30 | 1.35% | 13,065,551 |
| Aug 22, 2024 | 73.55 | 74.12 | 72.67 | 73.31 | 73.31 | -0.23% | 9,571,940 |
| Aug 21, 2024 | 73.72 | 74.29 | 73.06 | 73.48 | 73.48 | 0.23% | 9,290,198 |
| Aug 20, 2024 | 74.27 | 74.48 | 73.28 | 73.31 | 73.31 | -1.17% | 10,246,486 |
| Aug 19, 2024 | 72.00 | 74.22 | 71.80 | 74.18 | 74.18 | 2.97% | 13,821,265 |
| Aug 16, 2024 | 72.50 | 73.35 | 71.76 | 72.04 | 72.04 | -0.95% | 11,548,276 |
| Aug 15, 2024 | 72.51 | 73.42 | 72.29 | 72.73 | 72.73 | 1.11% | 13,711,340 |
| Aug 14, 2024 | 71.60 | 72.00 | 70.61 | 71.93 | 71.93 | 1.22% | 12,336,957 |
| Aug 13, 2024 | 69.77 | 71.19 | 69.38 | 71.06 | 71.06 | 2.60% | 15,472,546 |
| Aug 12, 2024 | 68.61 | 69.31 | 68.02 | 69.26 | 69.26 | 1.05% | 10,826,108 |
| Aug 9, 2024 | 69.14 | 69.38 | 67.75 | 68.54 | 68.54 | -0.68% | 12,770,320 |
| Aug 8, 2024 | 66.53 | 69.17 | 65.95 | 69.01 | 69.01 | 5.29% | 21,779,121 |
| Aug 7, 2024 | 65.56 | 68.40 | 65.49 | 65.54 | 65.54 | 1.03% | 31,493,570 |
| Aug 6, 2024 | 62.55 | 65.82 | 60.50 | 64.87 | 64.87 | 10.93% | 53,336,871 |
| Aug 5, 2024 | 55.53 | 58.65 | 54.84 | 58.48 | 58.48 | -0.86% | 32,063,685 |
| Aug 2, 2024 | 59.38 | 59.58 | 56.86 | 58.99 | 58.99 | -3.33% | 27,654,556 |
| Aug 1, 2024 | 64.86 | 65.00 | 60.76 | 61.02 | 61.02 | -5.35% | 18,967,935 |
| Jul 31, 2024 | 63.88 | 65.18 | 63.66 | 64.47 | 64.47 | 2.19% | 18,209,679 |
| Jul 30, 2024 | 64.15 | 64.77 | 62.61 | 63.09 | 63.09 | -1.05% | 16,506,187 |
| Jul 29, 2024 | 64.84 | 65.26 | 63.72 | 63.76 | 63.76 | -0.99% | 16,906,996 |
| Jul 26, 2024 | 66.10 | 66.26 | 64.18 | 64.40 | 64.40 | -2.04% | 17,379,446 |
| Jul 25, 2024 | 66.00 | 69.37 | 64.40 | 65.74 | 65.74 | -0.60% | 22,596,919 |
| Jul 24, 2024 | 67.27 | 67.79 | 65.78 | 66.14 | 66.14 | -2.04% | 15,187,117 |
| Jul 23, 2024 | 68.05 | 69.10 | 67.28 | 67.52 | 67.52 | -0.31% | 9,539,770 |
| Jul 22, 2024 | 67.53 | 68.78 | 67.09 | 67.73 | 67.73 | 0.62% | 13,407,987 |
| Jul 19, 2024 | 66.78 | 67.44 | 66.10 | 67.31 | 67.31 | 1.58% | 12,809,588 |
| Jul 18, 2024 | 69.00 | 69.34 | 65.81 | 66.26 | 66.26 | -3.44% | 21,988,924 |
| Jul 17, 2024 | 73.38 | 73.41 | 68.56 | 68.62 | 68.62 | -7.64% | 27,884,447 |
| Jul 16, 2024 | 73.11 | 75.40 | 73.11 | 74.30 | 74.30 | 2.78% | 17,528,998 |
| Jul 15, 2024 | 73.06 | 73.25 | 70.76 | 72.29 | 72.29 | -0.19% | 13,472,570 |
| Jul 12, 2024 | 72.11 | 73.80 | 72.11 | 72.43 | 72.43 | -1.50% | 14,683,659 |
| Jul 11, 2024 | 69.51 | 73.65 | 68.85 | 73.53 | 73.53 | 6.15% | 26,702,460 |
| Jul 10, 2024 | 71.50 | 71.50 | 68.38 | 69.27 | 69.27 | -2.87% | 14,638,754 |
| Jul 9, 2024 | 71.40 | 72.28 | 71.13 | 71.32 | 71.32 | 0.10% | 8,759,653 |
| Jul 8, 2024 | 71.31 | 71.78 | 70.75 | 71.25 | 71.25 | 0.27% | 7,231,051 |
| Jul 5, 2024 | 70.99 | 71.42 | 70.39 | 71.06 | 71.06 | -0.34% | 6,599,189 |
| Jul 3, 2024 | 70.66 | 72.14 | 70.50 | 71.30 | 71.30 | 0.89% | 7,869,781 |
| Jul 2, 2024 | 71.25 | 71.26 | 68.88 | 70.67 | 70.67 | -0.60% | 14,318,951 |
| Jul 1, 2024 | 72.20 | 72.58 | 69.40 | 71.10 | 71.10 | -2.17% | 13,438,725 |
| Jun 28, 2024 | 70.81 | 73.26 | 70.77 | 72.68 | 72.68 | 3.33% | 21,375,880 |
| Jun 27, 2024 | 70.98 | 71.32 | 70.07 | 70.34 | 70.34 | -0.72% | 9,650,481 |
| Jun 26, 2024 | 70.94 | 71.60 | 70.55 | 70.85 | 70.85 | -0.74% | 10,232,568 |
| Jun 25, 2024 | 71.86 | 72.94 | 70.22 | 71.38 | 71.38 | 1.19% | 18,911,562 |
| Jun 24, 2024 | 69.83 | 71.23 | 69.75 | 70.54 | 70.54 | 0.47% | 12,479,277 |
| Jun 21, 2024 | 70.04 | 70.25 | 69.23 | 70.21 | 70.21 | -0.13% | 20,913,321 |
| Jun 20, 2024 | 70.51 | 71.12 | 69.73 | 70.30 | 70.30 | -0.04% | 10,662,403 |
| Jun 18, 2024 | 70.60 | 71.21 | 69.89 | 70.33 | 70.33 | -0.23% | 9,511,579 |
| Jun 17, 2024 | 69.91 | 70.83 | 69.83 | 70.49 | 70.49 | 0.61% | 14,760,477 |
| Jun 14, 2024 | 70.91 | 71.00 | 69.32 | 70.06 | 70.06 | -1.13% | 11,601,130 |
| Jun 13, 2024 | 73.16 | 73.16 | 70.24 | 70.86 | 70.86 | -3.13% | 17,109,442 |
| Jun 12, 2024 | 71.31 | 73.60 | 71.00 | 73.15 | 73.15 | 5.12% | 24,435,503 |
| Jun 11, 2024 | 68.60 | 69.60 | 67.76 | 69.59 | 69.59 | 1.44% | 12,741,160 |
| Jun 10, 2024 | 69.28 | 69.69 | 66.56 | 68.60 | 68.60 | -1.02% | 19,168,881 |
| Jun 7, 2024 | 68.90 | 69.71 | 68.11 | 69.31 | 69.31 | 0.60% | 13,932,603 |
| Jun 6, 2024 | 67.45 | 69.69 | 67.33 | 68.90 | 68.90 | 4.68% | 25,871,476 |
| Jun 5, 2024 | 64.94 | 66.28 | 64.21 | 65.82 | 65.82 | 1.97% | 19,513,505 |
| Jun 4, 2024 | 64.06 | 65.19 | 63.70 | 64.55 | 64.55 | 1.19% | 12,689,227 |
| Jun 3, 2024 | 64.78 | 64.96 | 62.94 | 63.79 | 63.79 | -1.19% | 14,922,214 |
| May 31, 2024 | 64.20 | 64.63 | 63.14 | 64.56 | 64.56 | 0.69% | 17,322,445 |
| May 30, 2024 | 64.79 | 65.41 | 63.72 | 64.12 | 64.12 | -1.25% | 12,692,547 |
| May 29, 2024 | 63.01 | 65.37 | 62.91 | 64.93 | 64.93 | 2.22% | 16,987,906 |
| May 28, 2024 | 64.61 | 64.61 | 63.10 | 63.52 | 63.52 | -1.15% | 14,213,346 |
| May 24, 2024 | 63.78 | 64.76 | 63.62 | 64.26 | 64.26 | 1.04% | 10,385,892 |
| May 23, 2024 | 65.56 | 65.80 | 63.25 | 63.60 | 63.60 | -2.87% | 20,114,981 |
| May 22, 2024 | 64.82 | 66.09 | 64.52 | 65.48 | 65.48 | 2.36% | 22,562,072 |
| May 21, 2024 | 64.13 | 64.65 | 63.81 | 63.97 | 63.97 | -1.05% | 16,592,548 |
| May 20, 2024 | 65.64 | 65.87 | 64.31 | 64.65 | 64.65 | -1.55% | 15,864,425 |
| May 17, 2024 | 66.50 | 66.64 | 65.52 | 65.67 | 65.67 | -0.58% | 15,703,320 |
| May 16, 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 66.05 | -0.86% | 19,923,462 |
| May 15, 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 66.62 | 1.99% | 16,308,711 |
| May 14, 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 65.32 | -1.06% | 19,462,279 |
| May 13, 2024 | 67.00 | 67.06 | 64.72 | 66.02 | 66.02 | -1.45% | 18,983,132 |
| May 10, 2024 | 67.82 | 67.90 | 66.40 | 66.99 | 66.99 | -1.38% | 18,924,391 |
| May 9, 2024 | 66.81 | 68.57 | 66.75 | 67.93 | 67.93 | 2.30% | 27,965,536 |
| May 8, 2024 | 64.50 | 67.20 | 63.84 | 66.40 | 66.40 | -5.72% | 84,219,974 |
| May 7, 2024 | 72.64 | 72.64 | 69.80 | 70.43 | 70.43 | -1.51% | 24,427,252 |
| May 6, 2024 | 71.00 | 73.82 | 70.83 | 71.51 | 71.51 | 3.29% | 25,001,918 |
| May 3, 2024 | 69.85 | 70.34 | 69.03 | 69.23 | 69.23 | 0.96% | 15,557,671 |
| May 2, 2024 | 68.40 | 69.04 | 67.63 | 68.57 | 68.57 | 1.15% | 18,229,306 |
| May 1, 2024 | 66.04 | 69.41 | 65.86 | 67.79 | 67.79 | 2.29% | 21,276,158 |
| Apr 30, 2024 | 67.23 | 68.60 | 66.07 | 66.27 | 66.27 | -1.68% | 22,707,275 |
| Apr 29, 2024 | 68.50 | 68.66 | 67.20 | 67.40 | 67.40 | -2.39% | 21,143,373 |
| Apr 26, 2024 | 69.98 | 70.15 | 68.70 | 69.05 | 69.05 | -0.38% | 16,187,639 |
| Apr 25, 2024 | 67.86 | 70.29 | 67.38 | 69.31 | 69.31 | -0.07% | 20,545,159 |
| Apr 24, 2024 | 70.15 | 70.22 | 67.37 | 69.36 | 69.36 | -2.03% | 27,515,596 |