UBER - Uber Technologies, Inc
Close
61.04
-0.030 -0.049%
Share volume: 262,100
Last Updated: Fri 27 Dec 2024 08:30:25 PM CET
Taxi Service :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$61.07
-0.03
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $61.60 | $61.60 | $61.97 | $61.97 | $61.16 | $61.16 | $61.56 | $61.56 | 12,683,898 | $12,454,258.00 |
| 12/24/2024 | $61.97 | $61.97 | $61.98 | $61.98 | $60.88 | $60.88 | $61.71 | $61.71 | 7,882,461 | $7,860,379.00 |
| 12/23/2024 | $60.88 | $60.88 | $62.22 | $62.22 | $60.76 | $60.76 | $61.87 | $61.87 | 16,093,552 | $16,093,552.00 |
| 12/20/2024 | $60.09 | $60.09 | $61.39 | $61.39 | $59.75 | $59.75 | $60.73 | $60.73 | 26,377,669 | $25,855,790.00 |
| 12/19/2024 | $61.85 | $61.85 | $62.31 | $62.31 | $59.98 | $59.98 | $60.21 | $60.21 | 27,811,409 | $27,811,409.00 |
| 12/18/2024 | $61.39 | $61.39 | $63.94 | $63.94 | $60.85 | $60.85 | $61.23 | $61.23 | 46,736,705 | $46,736,705.00 |
| 12/17/2024 | $59.42 | $59.42 | $61.04 | $61.04 | $59.33 | $59.33 | $61.03 | $61.03 | 35,025,487 | $35,025,487.00 |
| 12/16/2024 | $60.31 | $60.31 | $61.30 | $61.30 | $60.12 | $60.12 | $60.25 | $60.25 | 38,612,401 | $38,612,401.00 |
| 12/13/2024 | $61.86 | $61.86 | $62.26 | $62.26 | $59.74 | $59.74 | $59.93 | $59.93 | 47,325,346 | $47,325,346.00 |