Uber Technologies, Inc. (UBER)
NYSE: UBER · Real-Time Price · USD
71.51
+1.87 (2.69%)
At close: Nov 22, 2024, 4:00 PM
71.60
+0.09 (0.13%)
After-hours: Nov 22, 2024, 7:59 PM EST
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 70.00 | 71.54 | 69.35 | 71.51 | 71.51 | 2.69% | 14,652,495 |
| Nov 21, 2024 | 70.25 | 70.87 | 68.80 | 69.64 | 69.64 | 0.06% | 25,657,713 |
| Nov 20, 2024 | 69.29 | 70.33 | 68.95 | 69.60 | 69.60 | 0.68% | 16,656,551 |
| Nov 19, 2024 | 68.51 | 69.60 | 68.20 | 69.13 | 69.13 | -0.29% | 22,289,103 |
| Nov 18, 2024 | 72.04 | 72.04 | 67.80 | 69.33 | 69.33 | -5.35% | 45,238,309 |
| Nov 15, 2024 | 72.10 | 73.63 | 71.76 | 73.25 | 73.25 | 2.53% | 23,980,917 |
| Nov 14, 2024 | 71.16 | 72.75 | 70.76 | 71.44 | 71.44 | 0.39% | 17,372,180 |
| Nov 13, 2024 | 71.53 | 72.08 | 70.55 | 71.16 | 71.16 | -0.29% | 15,006,009 |
| Nov 12, 2024 | 71.97 | 72.68 | 71.20 | 71.37 | 71.37 | -0.39% | 19,439,705 |
| Nov 11, 2024 | 72.65 | 73.00 | 71.34 | 71.65 | 71.65 | -0.54% | 22,682,174 |
| Nov 8, 2024 | 73.44 | 73.56 | 71.56 | 72.04 | 72.04 | -1.49% | 20,152,597 |
| Nov 7, 2024 | 76.10 | 76.40 | 72.74 | 73.13 | 73.13 | -1.65% | 24,305,902 |
| Nov 6, 2024 | 73.46 | 74.62 | 70.74 | 74.36 | 74.36 | 0.28% | 26,410,662 |
| Nov 5, 2024 | 73.55 | 74.34 | 73.24 | 74.15 | 74.15 | 1.23% | 12,274,566 |
| Nov 4, 2024 | 72.75 | 74.22 | 72.66 | 73.25 | 73.25 | - | 14,949,148 |
| Nov 1, 2024 | 73.94 | 74.15 | 72.25 | 73.25 | 73.25 | 1.67% | 33,542,204 |
| Oct 31, 2024 | 74.50 | 74.99 | 69.87 | 72.05 | 72.05 | -9.29% | 64,047,078 |
| Oct 30, 2024 | 79.23 | 80.08 | 78.82 | 79.43 | 79.43 | 0.28% | 14,997,693 |
| Oct 29, 2024 | 77.85 | 79.99 | 77.77 | 79.21 | 79.21 | 1.96% | 14,469,580 |
| Oct 28, 2024 | 78.20 | 78.38 | 77.47 | 77.69 | 77.69 | 0.09% | 9,311,857 |
| Oct 25, 2024 | 78.26 | 78.84 | 76.96 | 77.62 | 77.62 | -0.97% | 11,727,421 |
| Oct 24, 2024 | 78.01 | 78.60 | 77.14 | 78.38 | 78.38 | -1.82% | 15,220,863 |
| Oct 23, 2024 | 80.06 | 80.32 | 79.36 | 79.83 | 79.83 | -0.72% | 8,689,871 |
| Oct 22, 2024 | 80.47 | 81.25 | 79.98 | 80.41 | 80.41 | -0.06% | 10,754,049 |
| Oct 21, 2024 | 79.94 | 80.57 | 79.55 | 80.46 | 80.46 | 1.64% | 11,238,726 |
| Oct 18, 2024 | 80.53 | 80.55 | 78.80 | 79.16 | 79.16 | -0.93% | 14,186,721 |
| Oct 17, 2024 | 79.92 | 80.88 | 79.41 | 79.90 | 79.90 | -2.44% | 27,373,196 |
| Oct 16, 2024 | 82.93 | 83.48 | 81.62 | 81.90 | 81.90 | -1.56% | 12,398,522 |
| Oct 15, 2024 | 84.77 | 84.77 | 82.65 | 83.20 | 83.20 | -2.05% | 14,858,455 |
| Oct 14, 2024 | 85.64 | 86.18 | 84.18 | 84.94 | 84.94 | -1.62% | 14,752,430 |
| Oct 11, 2024 | 82.00 | 87.00 | 81.86 | 86.34 | 86.34 | 10.81% | 57,290,484 |
| Oct 10, 2024 | 77.65 | 78.24 | 76.90 | 77.92 | 77.92 | 0.06% | 15,033,626 |
| Oct 9, 2024 | 76.00 | 77.96 | 75.96 | 77.87 | 77.87 | 2.23% | 17,251,051 |
| Oct 8, 2024 | 75.25 | 77.02 | 75.06 | 76.17 | 76.17 | 2.12% | 17,800,250 |
| Oct 7, 2024 | 74.26 | 75.74 | 73.73 | 74.59 | 74.59 | 0.42% | 15,328,806 |
| Oct 4, 2024 | 74.11 | 74.32 | 73.22 | 74.28 | 74.28 | 1.84% | 10,757,712 |
| Oct 3, 2024 | 72.56 | 73.21 | 71.90 | 72.94 | 72.94 | 0.10% | 11,096,334 |
| Oct 2, 2024 | 74.09 | 74.31 | 72.79 | 72.87 | 72.87 | -1.85% | 11,323,367 |
| Oct 1, 2024 | 75.77 | 75.77 | 73.84 | 74.24 | 74.24 | -1.22% | 8,980,535 |
| Sep 30, 2024 | 75.32 | 75.72 | 74.26 | 75.16 | 75.16 | -0.78% | 12,993,585 |
| Sep 27, 2024 | 77.03 | 77.08 | 75.70 | 75.75 | 75.75 | -1.23% | 7,580,133 |
| Sep 26, 2024 | 78.36 | 78.45 | 75.13 | 76.69 | 76.69 | -0.58% | 14,788,553 |
| Sep 25, 2024 | 77.51 | 78.28 | 77.08 | 77.14 | 77.14 | -0.39% | 12,552,602 |
| Sep 24, 2024 | 76.00 | 77.51 | 75.97 | 77.44 | 77.44 | 3.65% | 16,099,212 |
| Sep 23, 2024 | 75.11 | 75.27 | 73.78 | 74.71 | 74.71 | 1.04% | 8,285,323 |
| Sep 20, 2024 | 74.82 | 75.05 | 73.45 | 73.94 | 73.94 | -1.78% | 17,472,693 |
| Sep 19, 2024 | 74.98 | 76.46 | 74.56 | 75.28 | 75.28 | 2.42% | 17,698,445 |
| Sep 18, 2024 | 72.77 | 74.74 | 72.19 | 73.50 | 73.50 | 0.99% | 11,720,932 |
| Sep 17, 2024 | 71.97 | 73.73 | 71.31 | 72.78 | 72.78 | 1.76% | 14,639,821 |
| Sep 16, 2024 | 72.36 | 72.50 | 71.04 | 71.52 | 71.52 | -1.32% | 12,016,670 |
| 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 |