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
0.86 4.2% 21.32 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.70 20.43 21.37 21.34 20.46
more quote information »

UBER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.4623.6419.89522.0030,237,644-1.14-5.08%
1 Month24.16526.6919.89522.5933,938,648-2.85-11.77%
3 Months32.0034.4119.89525.4435,885,455-10.68-33.38%
6 Months42.4645.9019.89530.7034,473,185-21.14-49.79%
1 Year50.8852.0319.89535.9730,015,214-29.56-58.1%
3 Years46.9864.0513.7137.0925,609,321-25.66-54.62%
5 Years42.0064.0513.7137.2425,353,450-20.68-49.24%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 21.34 0.88 4.3% 20.70 21.37 20.43 20,689,465
Jun 30 2022 20.46 -1.01 -4.7% 21.11 21.1255 19.895 30,875,868
Jun 29 2022 21.47 -0.61 -2.76% 22.07 22.15 21.08 30,687,322
Jun 28 2022 22.08 -0.78 -3.41% 22.97 23.46 22.04 24,350,401
Jun 27 2022 22.86 -0.17 -0.74% 23.40 23.64 22.345 27,149,466
Jun 24 2022 23.03 0.66 2.95% 22.46 23.19 22.30 38,125,164
Jun 23 2022 22.37 0.87 4.05% 21.625 22.44 21.39 27,004,662
Jun 22 2022 21.50 -0.26 -1.19% 21.42 22.21 21.30 32,318,638
Jun 21 2022 21.76 -0.05 -0.23% 22.05 22.46 21.69 35,248,712
Jun 17 2022 21.81 1.34 6.55% 20.48 21.96 20.37 46,905,865
Jun 16 2022 20.47 -1.56 -7.08% 21.14 21.40 20.155 55,291,415
Jun 15 2022 22.03 0.94 4.46% 21.34 22.39 21.24 36,056,295
Jun 14 2022 21.09 -0.48 -2.23% 21.75 21.9523 20.8936 42,984,765
Jun 13 2022 21.57 -2.15 -9.06% 22.32 22.585 21.3429 33,102,235
Jun 10 2022 23.72 -1.72 -6.76% 24.84 24.9709 23.65 29,889,027
Jun 09 2022 25.44 -0.39 -1.51% 25.94 26.69 25.355 42,084,631
Jun 08 2022 25.83 0.53 2.09% 25.70 26.55 25.30 31,211,851
Jun 07 2022 25.30 0.57 2.3% 24.31 25.70 24.07 27,441,355
Jun 06 2022 24.73 0.58 2.4% 24.91 25.435 24.28 29,832,719
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:20220705 04:36:45