home / stock / uber / uber quote
$30.175 Last:
-0.61% Change Percent:
$30.2 Open:
$30.36 Previous Close:
$30.54 High:
$29.74 Low:
8,387,089 Volume:
01/30/2023 12:22:44 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 30.2 | 30.36 | 30.54 | 29.74 | 8,387,089 |
2023-01-27 | 29.7 | 30.36 | 30.5968 | 29.5 | 18,220,596 |
2023-01-26 | 30.53 | 30.02 | 30.6472 | 29.31 | 25,378,953 |
2023-01-25 | 29.22 | 30.29 | 30.4 | 28.8 | 14,486,486 |
2023-01-24 | 25.71 | 29.93 | 31.2 | 25.71 | 14,464,364 |
2023-01-23 | 30.63 | 30.53 | 31.11 | 30.265 | 22,012,523 |
2023-01-20 | 29.3 | 30.36 | 30.39 | 29.12 | 23,000,473 |
2023-01-19 | 28.47 | 29.03 | 29.2854 | 28.34 | 15,644,772 |
2023-01-18 | 29.95 | 28.96 | 30.09 | 28.885 | 25,238,761 |
2023-01-17 | 29.44 | 29.2 | 29.78 | 28.955 | 20,635,241 |
2023-01-16 | 28.68 | 29.44 | 29.5 | 28.66 | 16,940,714 |
2023-01-13 | 28.68 | 29.44 | 29.5 | 28.66 | 16,933,568 |
2023-01-12 | 28.85 | 29.03 | 29.185 | 28.2 | 17,491,334 |
2023-01-11 | 28.24 | 28.35 | 28.52 | 27.92 | 15,399,305 |
2023-01-10 | 27.4 | 28.04 | 28.25 | 27.15 | 15,406,049 |
2023-01-09 | 27.3 | 27.4 | 28.05 | 27.15 | 24,951,657 |
2023-01-06 | 25.86 | 26.4 | 26.54 | 25.4 | 19,440,156 |
2023-01-05 | 25.73 | 25.55 | 26.01 | 25.55 | 9,934,204 |
2023-01-04 | 25.73 | 25.91 | 25.97 | 25.32 | 14,808,843 |
2023-01-03 | 25.37 | 25.36 | 25.75 | 25.02 | 22,145,038 |
Uber Technologies Inc. Company Name:
UBER Stock Symbol:
NYSE Market:
Uber Technologies Inc. Website:
News, Short Squeeze, Breakout and More Instantly...