UBER

Uber Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-1.74 -4.13% 40.34 16:54:28
Open Price Low Price High Price Close Price Prev Close
39.76 38.77 40.62 40.30 42.08
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0044.7238.7742.9121,993,438-3.66-8.32%
1 Month44.5048.7438.7744.6028,324,191-4.16-9.35%
3 Months41.2548.8838.0844.3125,528,101-0.91-2.21%
6 Months50.4252.3638.0845.0523,089,692-10.08-19.99%
1 Year50.9464.0538.0849.2622,022,158-10.60-20.81%
3 Years42.0064.0513.7139.0723,377,316-1.66-3.95%
5 Years42.0064.0513.7139.0723,377,316-1.66-3.95%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 40.52 -1.56 -3.71% 39.76 40.62 38.77 35,453,686
Nov 24 2021 42.08 -0.60 -1.41% 42.04 42.37 41.24 17,101,899
Nov 23 2021 42.68 0.08 0.19% 42.46 43.1399 41.60 18,092,333
Nov 22 2021 42.60 -1.63 -3.69% 44.11 44.40 41.805 31,340,381
Nov 19 2021 44.23 -0.77 -1.71% 44.00 44.72 43.50 21,439,139
Nov 18 2021 45.00 0.89 2.02% 44.53 45.325 43.575 27,825,515
Nov 17 2021 44.11 -1.65 -3.61% 45.52 45.64 43.90 25,013,535
Nov 16 2021 45.76 2.15 4.93% 45.50 46.66 44.8607 46,160,218
Nov 15 2021 43.61 -1.51 -3.35% 45.11 45.26 43.56 19,645,964
Nov 12 2021 45.12 1.84 4.25% 43.57 45.13 43.57 29,776,336
Nov 11 2021 43.28 -0.10 -0.23% 43.40 43.72 42.44 27,282,849
Nov 10 2021 43.38 -2.13 -4.68% 44.95 45.25 42.60 33,680,210
Nov 09 2021 45.51 -0.38 -0.83% 45.97 45.98 43.68 33,530,785
Nov 08 2021 45.89 -1.30 -2.75% 47.12 47.645 45.82 25,217,000
Nov 05 2021 47.19 1.92 4.24% 47.50 48.74 46.61 45,621,050
Nov 04 2021 45.27 -0.45 -0.98% 45.70 46.53 44.99 31,177,089
Nov 03 2021 45.72 2.83 6.6% 45.38 46.26 44.71 38,363,904
Nov 02 2021 42.89 -1.47 -3.31% 44.36 44.36 42.3309 27,690,182
Nov 01 2021 44.36 0.54 1.23% 44.06 45.025 43.65 20,944,711
Oct 29 2021 43.82 -0.80 -1.79% 44.50 44.80 43.57 18,258,147
Oct 28 2021 44.62 -0.11 -0.25% 45.00 45.4117 44.3833 14,771,341
See More Historical Prices ยป
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:20211128 09:48:38