UBER

Uber Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-1.02 -2.28% 43.6701 19:59:37
Open Price Low Price High Price Close Price Prev Close
44.47 43.34 44.73 43.46 44.69
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.6147.6943.3445.6021,521,643-3.94-8.28%
1 Month50.5752.0343.3447.1918,176,404-6.90-13.64%
3 Months47.2252.3643.1748.4519,767,084-3.55-7.52%
6 Months52.0464.0543.1752.5519,717,278-8.37-16.08%
1 Year30.5764.0528.4847.2221,031,18913.1042.85%
3 Years42.0064.0513.7138.3423,055,5641.673.98%
5 Years42.0064.0513.7138.3423,055,5641.673.98%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 43.46 -1.23 -2.75% 44.47 44.73 43.34 22,147,881
Jul 29 2021 44.69 -1.45 -3.14% 44.12 45.21 44.00 50,964,454
Jul 28 2021 46.14 0.32 0.7% 45.88 46.9632 45.81 17,757,811
Jul 27 2021 45.82 -0.99 -2.11% 46.54 46.6599 44.765 16,859,164
Jul 26 2021 46.81 -0.65 -1.37% 47.02 47.60 46.37 12,490,689
Jul 23 2021 47.46 -0.11 -0.23% 47.61 47.69 46.78 9,536,095
Jul 22 2021 47.57 0.05 0.11% 47.70 48.17 47.24 11,552,871
Jul 21 2021 47.52 1.20 2.59% 46.48 47.94 46.35 14,934,982
Jul 20 2021 46.32 0.76 1.67% 45.56 46.66 45.07 13,828,744
Jul 19 2021 45.56 -0.63 -1.36% 45.00 45.7466 44.435 20,879,044
Jul 16 2021 46.19 -0.23 -0.5% 46.50 47.09 46.01 18,216,814
Jul 15 2021 46.42 -0.73 -1.55% 46.96 47.46 46.15 17,208,028
Jul 14 2021 47.15 -0.93 -1.93% 48.28 48.59 47.11 15,823,342
Jul 13 2021 48.08 -0.33 -0.68% 48.58 48.59 47.75 11,284,445
Jul 12 2021 48.41 -0.66 -1.35% 48.87 49.29 48.09 14,133,352
Jul 09 2021 49.07 1.52 3.2% 47.87 49.25 47.71 15,396,300
Jul 08 2021 47.55 -1.13 -2.32% 47.16 48.21 46.57 24,905,923
Jul 07 2021 48.68 -2.12 -4.17% 50.80 51.03 48.54 24,540,893
Jul 06 2021 50.80 -0.91 -1.76% 50.76 52.03 50.40 21,349,149
Jul 02 2021 51.71 1.12 2.21% 50.57 51.825 50.39 13,689,585
Jul 01 2021 50.59 0.47 0.94% 50.88 51.60 50.02 17,726,073
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:20210731 00:39:47