Uber Technologies Historical Data - UBER

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.84 -2.99% 27.28 25.07 28.03 25.99 28.12 20:00:00
more quote information »

UBER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.5328.9819.7324.7354,794,5364.7521.08%
1 Month31.8135.3413.7124.9652,140,101-4.53-14.24%
3 Months30.6241.8613.7131.5139,150,508-3.34-10.91%
6 Months31.7141.8613.7130.4131,377,697-4.43-13.97%
1 Year42.0047.5413.7132.6823,563,643-14.72-35.05%
3 Years42.0047.5413.7132.6823,563,643-14.72-35.05%
5 Years42.0047.5413.7132.6823,563,643-14.72-35.05%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 27.05 -1.06 -3.77% 25.99 28.12 25.07 40,182,954
Mar 26 2020 28.11 1.76 6.68% 26.60 28.44 25.42 41,304,163
Mar 25 2020 26.35 0.10 0.38% 26.18 28.98 25.3104 52,416,517
Mar 24 2020 26.25 3.95 17.71% 24.41 26.84 22.40 58,343,601
Mar 23 2020 22.30 1.25 5.94% 21.07 23.30 19.73 48,254,370
Mar 20 2020 21.05 0.47 2.28% 22.53 24.40 20.61 76,032,045
Mar 19 2020 20.5801 5.66 37.94% 15.96 21.26 14.41 83,284,622
Mar 18 2020 14.92 -3.85 -20.51% 17.76 18.06 13.71 77,981,612
Mar 17 2020 18.77 -2.05 -9.85% 20.18 21.50 18.01 59,763,223
Mar 16 2020 20.82 -2.07 -9.04% 20.02 21.78 19.10 56,693,661
Mar 13 2020 22.89 0.79 3.57% 24.01 24.81 21.13 53,717,986
Mar 12 2020 22.10 -4.18 -15.91% 23.26 25.24 22.03 53,424,497
Mar 11 2020 26.28 -2.48 -8.62% 27.91 28.39 25.61 42,832,796
Mar 10 2020 28.76 0.61 2.17% 29.47 30.00 27.00 36,214,315
Mar 09 2020 28.15 -3.69 -11.59% 28.50 30.40 27.50 36,974,520
Mar 06 2020 31.84 -2.56 -7.44% 31.24 32.41 30.45 34,779,833
Mar 05 2020 34.40 0.00 0.0% 34.40 34.40 34.40 0
Mar 04 2020 34.40 1.40 4.24% 33.93 35.34 32.28 44,657,599
Mar 03 2020 33.00 0.21 0.64% 34.02 34.24 31.90 35,144,159
Mar 02 2020 32.79 -1.20 -3.53% 34.05 35.22 31.74 46,570,503
See More Historical Prices »
Your Recent History
NYSE
UBER
Uber Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200329 09:59:29