UBER

Uber Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 33.15 0.00 0.00 0.00 33.15 05:50:28
more quote information »

UBER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.1034.4631.4232.9631,569,5970.050.15%
1 Month32.7334.4628.3931.9723,941,4070.421.28%
3 Months28.6938.782526.5832.2928,824,3934.4615.55%
6 Months34.0741.8613.7131.1334,222,576-0.92-2.7%
1 Year44.4845.62713.7131.0626,391,446-11.33-25.47%
3 Years42.0047.5413.7132.1325,276,398-8.85-21.07%
5 Years42.0047.5413.7132.1325,276,398-8.85-21.07%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 33.15 -0.82 -2.41% 34.24 34.46 32.2599 25,044,948
Jul 08 2020 33.97 1.19 3.63% 33.25 33.99 32.68 24,100,841
Jul 07 2020 32.78 0.36 1.11% 32.46 33.5598 31.91 34,806,150
Jul 06 2020 32.4198 1.73 5.64% 33.10 33.55 31.42 42,326,450
Jul 02 2020 30.69 0.34 1.12% 31.02 31.57 30.51 14,963,185
Jul 01 2020 30.35 -0.83 -2.66% 30.96 31.65 30.1622 13,598,934
Jun 30 2020 31.1798 1.42 4.77% 30.83 31.25 29.90 21,191,521
Jun 29 2020 29.76 0.18 0.61% 29.59 29.90 28.39 20,764,603
Jun 26 2020 29.58 -1.12 -3.65% 30.49 30.84 29.2099 44,638,767
Jun 25 2020 30.70 0.13 0.43% 30.00 30.855 29.56 19,087,486
Jun 24 2020 30.57 -2.36 -7.17% 32.75 33.00 30.455 29,415,112
Jun 23 2020 32.93 0.23 0.7% 32.88 33.30 32.5901 13,578,734
Jun 22 2020 32.70 0.60 1.87% 32.43 32.85 31.43 17,769,863
Jun 19 2020 32.10 -1.27 -3.81% 33.98 34.02 32.05 29,355,938
Jun 18 2020 33.3698 0.07 0.21% 33.00 33.48 32.72 15,478,016
Jun 17 2020 33.2998 -0.18 -0.54% 33.50 33.87 33.011 14,815,373
Jun 16 2020 33.48 0.73 2.23% 34.00 34.38 32.29 21,424,109
Jun 15 2020 32.7498 0.25 0.77% 31.16 32.75 30.63 21,265,152
Jun 12 2020 32.50 1.28 4.1% 32.73 33.00 31.04 27,601,374
Jun 11 2020 31.22 -3.59 -10.31% 32.63 34.33 30.8904 45,216,462
Jun 10 2020 34.81 -1.78 -4.86% 36.69 37.01 34.265 43,303,860
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:20200710 10:30:21