Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Uber Technologies, Inc. logo
UBER
Uber Technologies, Inc.
20:00:03
71.64 $
0.0000 (%0.00)
Previous Close: 70.91
Day Low₺70.78
Day High₺72.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UBER: Uber Technologies, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.9147
CLOSE 70.7668

Low

LOW 54.84

High

HIGH 87
DATEOPENHIGHLOWCLOSE
01/02/202460.7360.9157.9358.38
01/03/202457.4858.957.3358.25
01/04/202458.2558.9957.7357.8
01/05/202458.1158.5157.2257.58
01/08/202458.0959.1657.8559.01
01/09/202458.560.5458.4560.3
01/10/202460.2862.6160.2862.41
01/11/202462.9963.6161.8663.47
01/12/202463.264.926363.2
01/16/2024636462.9263.65
01/17/202462.9563.4261.6863.12
01/18/2024646563.3964.88
01/19/202464.965.3964.4165.11
01/22/202465.4465.6164.1564.55
01/23/202464.564.8163.6964.32
01/24/20246464.463.2263.76
01/25/202464.2866.0363.7166
01/26/202465.6566.0565.2965.52
01/29/202465.667.165.5666.98
01/30/202466.967.6966.2266.84
01/31/202465.766.2564.8565.27
02/01/202466.1266.8565.5966.73
02/02/202466.9868.2566.5168.07
02/05/202468.2469.9967.8668.99
02/06/202469.0670.6868.4470.47
02/07/202467.671.967.2470.65
02/08/202471.9373.0571.1971.61
02/09/202471.4372.0469.6970.91
02/12/20247171.3868.7469.12
02/13/202467.969.5566.7168.99
02/14/202474.679.274.3179.15
02/15/20247981.8678.2881.39
02/16/202480.5580.8878.1178.41
02/20/202478.2378.4275.8276.6
02/21/202476.3277.4975.8876.44
02/22/202479.5979.7277.5178.03
02/23/202478.578.9777.7278.2
02/26/202478.2878.577.378.36
02/27/202478.6479.7577.8178.75
02/28/202478.678.6677.4277.73
02/29/202478.3579.6877.9379.5
03/01/202479.581.4779.3281.03
03/04/202481.9482.1480.7981.3
03/05/202480.8380.8577.4379.09
03/06/202480.1780.9978.5378.64
03/07/202479.480.0878.2679.41
03/08/202479.9481.9878.2178.7
03/11/202478.778.8976.5377.47
03/12/202478.0178.4877.4878.32
03/13/20247879.6977.9378.25
03/14/202478.3478.4876.977.65
03/15/20247777.8475.7776.07
03/18/2024777773.6675.7
03/19/202475.3877.1874.1977.08
03/20/202477.0978.9576.7578.64
03/21/202479.681.2379.0980.25
03/22/202479.880.4579.280.23
03/25/202479.9981.0479.3979.41
03/26/202479.880.1877.7877.91
03/27/202478.967976.8578.11
03/28/202477.978.0576.976.99
04/01/20247777.787676.4
04/02/202475.6677.3374.9776.98
04/03/202476.8478.8576.5476.81
04/04/202477.2477.6774.4874.92
04/05/202475.3478.474.9277.16
04/08/202476.776.8673.9575.03
04/09/202474.7775.573.3375.14
04/10/202474.475.3173.5474.35
04/11/202474.876.5674.7176.18
04/12/202475.0575.8274.4975.28
04/15/202476.3876.6872.8873.4
04/16/202473.3974.772.774.13
04/17/20247575.6171.0471.94
04/18/202472.2672.8670.6471.3
04/19/202471.1571.1568.3869.2
04/22/202470.4870.8968.4868.98
04/23/202470.0271.1469.6270.8
04/24/202470.1570.2267.3669.36
04/25/202467.8670.2967.3869.31
04/26/202469.9770.1568.769.05
04/29/202468.568.6667.267.4
04/30/202467.2268.666.0766.27
05/01/202466.0469.4165.8667.79
05/02/202468.469.0467.6368.57
05/03/202469.8570.3469.0369.23
05/06/20247173.8270.8371.51
05/07/202472.6472.6469.870.43
05/08/202464.567.263.8466.4
05/09/202466.8168.5766.7567.93
05/10/202467.8267.966.466.99
05/13/20246767.0664.7266.02
05/14/202465.8566.164.7565.32
05/15/20246666.6665.2266.62
05/16/202466.9767.336666.05
05/17/202466.566.6465.5265.67
05/20/202465.6465.8764.3164.65
05/21/202464.1364.6563.8163.97
05/22/202464.8266.0964.5265.48
05/23/202465.5665.863.2563.6
05/24/202463.7864.7663.6264.26
05/28/202464.6164.6163.163.52
05/29/202463.0165.3662.9164.93
05/30/202464.7965.4163.7264.12
05/31/202464.264.6363.1464.56
06/03/202464.7864.9662.9463.79
06/04/202464.0665.1963.764.55
06/05/202464.9466.2864.2165.82
06/06/202467.4569.6967.3368.9
06/07/202468.969.7168.1169.31
06/10/202469.2869.6966.5668.6
06/11/202468.669.667.7669.59
06/12/202471.3173.67173.15
06/13/202473.1673.1670.2470.86
06/14/202470.917169.3270.06
06/17/202469.9170.8369.8370.49
06/18/202470.671.2169.8970.33
06/20/202470.5171.1269.7370.3
06/21/202470.0470.2569.2370.21
06/24/202469.8371.2369.7570.54
06/25/202471.8672.9470.2271.38
06/26/202470.9471.670.5570.85
06/27/202470.9871.3270.0770.34
06/28/202470.8173.2670.7772.68
07/01/202472.272.5869.471.1
07/02/202471.2571.2668.8870.67
07/03/202470.6672.1470.571.3
07/05/202470.9971.4270.3971.06
07/08/202471.3171.7870.7571.25
07/09/202471.472.2871.1371.32
07/10/202471.571.568.3869.27
07/11/202469.5173.6568.8573.53
07/12/202472.1173.872.1172.43
07/15/202473.0673.2570.7672.29
07/16/202473.1175.473.1174.3
07/17/202473.3873.4168.5668.62
07/18/20246969.3465.8166.26
07/19/202466.7867.4466.167.31
07/22/202467.5368.7867.0867.73
07/23/202468.0569.167.2867.52
07/24/202467.2767.7965.7866.14
07/25/20246669.3764.465.74
07/26/202466.166.2664.1864.4
07/29/202464.8365.2663.7263.76
07/30/202464.1564.7762.6163.09
07/31/202463.8865.1863.6664.47
08/01/202464.866560.7661.02
08/02/202459.3859.5856.8658.99
08/05/202455.5358.6554.8458.48
08/06/202462.5565.8260.564.87
08/07/202465.5668.465.4965.54
08/08/202466.5369.1765.9569.01
08/09/202469.1469.3867.7568.54
08/12/202468.6169.3168.0269.26
08/13/202469.7771.1969.3871.06
08/14/202471.67270.6171.93
08/15/202472.5173.4272.2972.73
08/16/202472.573.3571.7672.04
08/19/20247274.2271.874.18
08/20/202474.2774.4873.2873.31
08/21/202473.7274.2973.0673.48
08/22/202473.5574.1272.6773.31
08/23/202472.8574.4672.3574.3
08/26/202474.374.372.1172.61
08/27/202472.4973.0971.872.56
08/28/202472.572.5571.0271.85
08/29/202472.573.2872.1372.24
08/30/202472.8973.4272.0673.13
09/03/202472.5773.6171.2171.89
09/04/202471.5272.6971.371.56
09/05/202471.0872.6270.9271.25
09/06/202471.1372.0268.7369.58
09/09/202470.9571.1969.6369.8
09/10/20247070.4667.6468.99
09/11/202468.8370.2267.1270.11
09/12/202470.0670.4967.8568.09
09/13/202472.472.7670.9472.48
09/16/202472.3672.571.0471.52
09/17/202471.9773.7371.3172.78
09/18/202472.7774.7472.1973.5
09/19/202474.9876.4674.5675.28
09/20/202474.8275.0573.4573.94
09/23/202475.1175.2773.7874.71
09/24/20247677.5175.9777.44
09/25/202477.5178.2877.0877.14
09/26/202478.3678.4575.1376.69
09/27/202477.0377.0875.775.75
09/30/202475.3275.7274.2675.16
10/01/202475.7775.7773.8474.24
10/02/202474.0974.3172.7972.87
10/03/202472.5673.2171.972.94
10/04/202474.1174.3273.2274.28
10/07/202474.2675.7473.7374.59
10/08/202475.2577.0275.0676.17
10/09/20247677.9675.9677.87
10/10/202477.6578.2476.977.92
10/11/2024828781.8686.34
10/14/202485.6486.1884.1884.94
10/15/202484.7784.7782.6583.2
10/16/202482.9383.4881.6281.9
10/17/202479.9280.8879.4179.9
10/18/202480.5380.5578.879.16
10/21/202479.9480.5779.5580.46
10/22/202480.4781.2579.9880.41
10/23/202480.0680.3279.3679.83
10/24/202478.0178.677.1478.38
10/25/202478.2678.8476.9677.62
10/28/202478.278.3877.4777.69
10/29/202477.8579.9977.7779.21
10/30/202479.2380.0878.8279.43
10/31/202474.574.9969.8772.05
11/01/202473.9474.1572.2573.25
11/04/202472.7574.2272.6673.25
11/05/202473.5574.3473.2474.15
11/06/202473.4674.6270.7474.36
11/07/202476.176.472.7473.13
11/08/202473.4473.5671.5672.04
11/11/202472.657371.3471.65
11/12/202471.9772.6871.271.37
11/13/202471.5372.0870.5571.16
11/14/202471.1672.7570.7671.44
11/15/202472.173.6371.7673.25
11/18/202472.0472.0467.869.33
11/19/202468.5169.668.269.13
11/20/202469.2970.3368.9569.6
11/21/202470.2570.8768.869.64
11/22/20247071.5469.3571.51
11/25/202472.673.5571.8373.42
11/26/202473.4973.571.3471.56
11/27/202472.0672.771.0171.62
11/29/202471.772.4471.5271.96
12/02/202471.9373.4471.4773.07
12/03/202473.0673.2571.2571.27
12/04/202471.472.470.6572.16
12/05/202471.9372.0364.2865.23
12/06/202466.4567.165.266.09
12/09/202465.566.1765.0665.74
12/10/202465.6765.7664.6464.96
12/11/202464.564.6960.2361.18
12/12/202463.1763.5461.2561.41
12/13/202461.8662.2659.7459.93
12/16/202460.3161.360.1260.25
12/17/202459.4261.0459.3361.03
12/18/202461.3963.9460.8561.23
12/19/202461.8562.3159.9860.21
12/20/202460.0961.3959.7560.73
12/23/202460.8862.2260.7661.87
12/24/202461.9761.9860.8861.71
12/26/202461.661.9761.1661.56
12/27/202461.1961.2660.0261.13
12/30/202460.5161.3760.1260.77
12/31/20246161.160.1760.32