Financial News

Uber Technologies Inc (NY: UBER )

86.34 +8.42 (+10.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 82.00 87.00 81.86 86.34 57,292,036 +8.42(+10.81%)
Oct 10, 2024 77.65 78.24 76.90 77.92 15,027,700 +0.05(+0.06%)
Oct 09, 2024 76.00 77.96 75.95 77.87 17,242,756 +1.70(+2.23%)
Oct 08, 2024 75.25 77.02 75.06 76.17 17,809,088 +1.58(+2.12%)
Oct 07, 2024 74.25 75.74 73.73 74.59 15,327,886 +0.31(+0.42%)
Oct 04, 2024 74.11 74.32 73.22 74.28 10,736,917 +1.34(+1.84%)
Oct 03, 2024 72.56 73.21 71.90 72.94 11,095,156 +0.07(+0.10%)
Oct 02, 2024 74.09 74.31 72.79 72.87 11,321,200 -1.37(-1.85%)
Oct 01, 2024 75.77 75.77 73.84 74.24 8,975,728 -0.92(-1.22%)
Sep 30, 2024 75.32 75.72 74.25 75.16 13,042,966 -0.59(-0.78%)
Sep 27, 2024 77.03 77.08 75.70 75.75 7,580,133 -0.94(-1.23%)
Sep 26, 2024 78.36 78.45 75.13 76.69 14,786,431 -0.45(-0.58%)
Sep 25, 2024 77.51 78.28 77.08 77.14 12,546,604 -0.30(-0.39%)
Sep 24, 2024 76.00 77.51 75.97 77.44 16,093,300 +2.73(+3.65%)
Sep 23, 2024 75.11 75.27 73.78 74.71 8,281,854 +0.77(+1.04%)
Sep 20, 2024 74.82 75.05 73.45 73.94 17,472,732 -1.34(-1.78%)
Sep 19, 2024 74.98 76.46 74.56 75.28 17,749,230 +1.78(+2.42%)
Sep 18, 2024 72.77 74.74 72.19 73.50 11,718,957 +0.72(+0.99%)
Sep 17, 2024 71.97 73.73 71.31 72.78 14,632,284 +1.26(+1.76%)
Sep 16, 2024 72.36 72.44 71.04 71.52 12,016,077 -0.96(-1.32%)
Sep 13, 2024 72.40 72.75 70.94 72.48 30,376,992 +4.39(+6.45%)
Sep 12, 2024 70.06 70.49 67.85 68.09 16,427,542 -2.02(-2.88%)
Sep 11, 2024 68.83 70.22 67.12 70.11 14,717,870 +1.12(+1.62%)
Sep 10, 2024 70.00 70.46 67.64 68.99 20,220,952 -0.81(-1.16%)
Sep 09, 2024 70.95 71.19 69.63 69.80 8,800,732 +0.22(+0.32%)
Sep 06, 2024 71.13 72.02 68.73 69.58 11,449,855 -1.67(-2.34%)
Sep 05, 2024 71.08 72.62 70.92 71.25 8,889,906 -0.31(-0.43%)
Sep 04, 2024 71.52 72.69 71.30 71.56 7,995,744 -0.33(-0.46%)
Sep 03, 2024 72.57 73.61 71.21 71.89 13,050,014 -1.24(-1.70%)
Aug 30, 2024 72.89 73.42 72.06 73.13 12,676,962 +0.89(+1.23%)
Aug 29, 2024 72.50 73.28 72.13 72.24 9,348,063 +0.39(+0.54%)
Aug 28, 2024 72.50 72.55 71.02 71.85 9,527,223 -0.71(-0.98%)
Aug 27, 2024 72.49 73.09 71.80 72.56 7,290,714 -0.05(-0.07%)
Aug 26, 2024 74.30 74.30 72.11 72.61 10,992,928 -1.69(-2.27%)
Aug 23, 2024 72.85 74.45 72.35 74.30 13,065,583 +0.99(+1.35%)
Aug 22, 2024 73.55 74.12 72.67 73.31 9,559,840 -0.17(-0.23%)
Aug 21, 2024 73.72 74.29 73.06 73.48 9,288,623 +0.17(+0.23%)
Aug 20, 2024 74.27 74.48 73.28 73.31 10,245,033 -0.87(-1.17%)
Aug 19, 2024 72.00 74.22 71.80 74.18 13,814,477 +2.14(+2.97%)
Aug 16, 2024 72.50 73.35 71.75 72.04 11,548,295 -0.69(-0.95%)
Aug 15, 2024 72.51 73.42 72.29 72.73 13,724,092 +0.80(+1.11%)
Aug 14, 2024 71.60 72.00 70.61 71.93 12,357,216 +0.87(+1.22%)
Aug 13, 2024 69.77 71.19 69.38 71.06 15,466,835 +1.80(+2.60%)
Aug 12, 2024 68.61 69.31 68.02 69.26 10,822,546 +0.72(+1.05%)
Aug 09, 2024 69.14 69.38 67.75 68.54 12,796,851 -0.47(-0.68%)
Aug 08, 2024 66.53 69.17 65.95 69.01 21,771,814 +3.47(+5.29%)
Aug 07, 2024 65.56 68.40 65.49 65.54 31,481,624 +0.67(+1.03%)
Aug 06, 2024 62.55 65.82 60.50 64.87 53,368,020 +6.39(+10.93%)
Aug 05, 2024 55.53 58.65 54.84 58.48 32,035,670 -0.51(-0.86%)
Aug 02, 2024 59.38 59.58 56.86 58.99 27,680,432 -2.03(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback