UBER

Uber Technologies Historical Data - UBER

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Uber Technologies Inc UBER NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.22 -0.46% 47.35 10:00:00
Open Price Low Price High Price Close Price Previous Close
47.61 46.78 47.69 47.46 47.57
more quote information »

UBER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.5048.1744.43546.5015,882,4910.851.83%
1 Month51.1552.3644.43548.8017,672,225-3.80-7.43%
3 Months54.4656.1343.1748.9920,813,629-7.11-13.06%
6 Months54.5864.0543.1752.7920,025,801-7.23-13.25%
1 Year32.4164.0528.4847.0720,848,14114.9446.1%
3 Years42.0064.0513.7138.2823,069,2355.3512.74%
5 Years42.0064.0513.7138.2823,069,2355.3512.74%

UBER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Jul 2021 47.46 -0.11 -0.23% 47.61 47.69 46.78 9,536,095
23 Jul 2021 47.57 0.05 0.11% 47.70 48.17 47.24 11,552,871
22 Jul 2021 47.52 1.20 2.59% 46.48 47.94 46.35 14,934,982
21 Jul 2021 46.32 0.76 1.67% 45.56 46.66 45.07 13,828,744
20 Jul 2021 45.56 -0.63 -1.36% 45.00 45.7466 44.435 20,879,044
17 Jul 2021 46.19 -0.23 -0.5% 46.50 47.09 46.01 18,216,814
16 Jul 2021 46.42 -0.73 -1.55% 46.96 47.46 46.15 17,208,028
15 Jul 2021 47.15 -0.93 -1.93% 48.28 48.59 47.11 15,823,342
14 Jul 2021 48.08 -0.33 -0.68% 48.58 48.59 47.75 11,284,445
13 Jul 2021 48.41 -0.66 -1.35% 48.87 49.29 48.09 14,133,352
10 Jul 2021 49.07 1.52 3.2% 47.87 49.25 47.71 15,396,300
09 Jul 2021 47.55 -1.13 -2.32% 47.16 48.21 46.57 24,905,923
08 Jul 2021 48.68 -2.12 -4.17% 50.80 51.03 48.54 24,540,893
07 Jul 2021 50.80 -0.91 -1.76% 50.76 52.03 50.40 21,349,149
03 Jul 2021 51.71 1.12 2.21% 50.57 51.825 50.39 13,689,585
02 Jul 2021 50.59 0.47 0.94% 50.88 51.60 50.02 17,726,073
01 Jul 2021 50.12 -0.64 -1.26% 51.09 51.19 49.71 18,054,355
30 Jun 2021 50.76 -0.35 -0.68% 51.15 51.30 50.24 14,047,734
29 Jun 2021 51.11 -0.62 -1.2% 51.76 52.36 50.365 22,502,216
26 Jun 2021 51.73 0.91 1.79% 51.15 51.83 50.53 25,698,421
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:20210725 09:18:35