NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Crude sinks nearly 5% as run-up amid Mideast conflict pauses, China stimulus disappoints

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

75.89

+1.30

(+1.74%)

As of 12:48PM EDT. Market open.

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	75.25	77.02	75.06	75.89	75.89	9,328,918
Oct 07, 2024	74.25	75.74	73.73	74.59	74.59	15,319,400
Oct 04, 2024	74.11	74.32	73.22	74.28	74.28	10,750,300
Oct 03, 2024	72.56	73.21	71.90	72.94	72.94	11,096,300
Oct 02, 2024	74.09	74.31	72.79	72.87	72.87	11,323,400
Oct 01, 2024	75.77	75.77	73.84	74.24	74.24	8,980,500
Sept 30, 2024	75.32	75.72	74.25	75.16	75.16	12,991,100
Sept 27, 2024	77.03	77.08	75.70	75.75	75.75	7,580,100
Sept 26, 2024	78.36	78.45	75.13	76.69	76.69	14,788,600
Sept 25, 2024	77.51	78.28	77.08	77.14	77.14	12,552,600
Sept 24, 2024	76.00	77.51	75.97	77.44	77.44	16,099,200
Sept 23, 2024	75.11	75.27	73.78	74.71	74.71	8,285,300
Sept 20, 2024	74.82	75.05	73.45	73.94	73.94	17,472,700
Sept 19, 2024	74.98	76.46	74.56	75.28	75.28	17,698,400
Sept 18, 2024	72.77	74.74	72.19	73.50	73.50	11,720,900
Sept 17, 2024	71.97	73.73	71.31	72.78	72.78	14,639,800
Sept 16, 2024	72.36	72.50	71.04	71.52	71.52	12,016,700
Sept 13, 2024	72.40	72.75	70.94	72.48	72.48	30,376,500
Sept 12, 2024	70.06	70.49	67.85	68.09	68.09	16,381,700
Sept 11, 2024	68.83	70.22	67.12	70.11	70.11	14,671,900
Sept 10, 2024	70.00	70.46	67.64	68.99	68.99	20,227,200
Sept 09, 2024	70.95	71.19	69.63	69.80	69.80	8,804,600
Sept 06, 2024	71.13	72.02	68.73	69.58	69.58	11,449,800
Sept 05, 2024	71.08	72.62	70.92	71.25	71.25	8,890,900
Sept 04, 2024	71.52	72.69	71.30	71.56	71.56	7,995,800
Sept 03, 2024	72.57	73.61	71.21	71.89	71.89	13,053,300
Aug 30, 2024	72.89	73.42	72.06	73.13	73.13	12,676,900
Aug 29, 2024	72.50	73.28	72.13	72.24	72.24	9,300,800
Aug 28, 2024	72.50	72.55	71.02	71.85	71.85	9,529,400
Aug 27, 2024	72.49	73.09	71.80	72.56	72.56	7,294,100
Aug 26, 2024	74.30	74.30	72.11	72.61	72.61	10,999,900
Aug 23, 2024	72.85	74.46	72.35	74.30	74.30	13,065,600
Aug 22, 2024	73.55	74.12	72.67	73.31	73.31	9,571,900
Aug 21, 2024	73.72	74.29	73.06	73.48	73.48	9,290,200
Aug 20, 2024	74.27	74.48	73.28	73.31	73.31	10,246,500
Aug 19, 2024	72.00	74.22	71.79	74.18	74.18	13,821,300
Aug 16, 2024	72.50	73.35	71.75	72.04	72.04	11,548,300
Aug 15, 2024	72.51	73.42	72.29	72.73	72.73	13,711,300
Aug 14, 2024	71.60	72.00	70.61	71.93	71.93	12,337,000
Aug 13, 2024	69.77	71.19	69.38	71.06	71.06	15,472,500
Aug 12, 2024	68.61	69.31	68.02	69.26	69.26	10,826,100
Aug 09, 2024	69.14	69.38	67.75	68.54	68.54	12,770,300
Aug 08, 2024	66.53	69.17	65.95	69.01	69.01	21,779,100
Aug 07, 2024	65.56	68.40	65.49	65.54	65.54	31,493,600
Aug 06, 2024	62.55	65.82	60.50	64.87	64.87	53,336,900
Aug 05, 2024	55.53	58.65	54.84	58.48	58.48	32,063,700
Aug 02, 2024	59.38	59.58	56.86	58.99	58.99	27,654,600
Aug 01, 2024	64.86	65.00	60.76	61.02	61.02	18,967,900
Jul 31, 2024	63.88	65.18	63.66	64.47	64.47	18,209,700
Jul 30, 2024	64.15	64.77	62.61	63.09	63.09	16,506,200
Jul 29, 2024	64.83	65.25	63.72	63.76	63.76	16,907,000
Jul 26, 2024	66.10	66.26	64.18	64.40	64.40	17,379,400
Jul 25, 2024	66.00	69.37	64.40	65.74	65.74	22,596,900
Jul 24, 2024	67.27	67.79	65.78	66.14	66.14	15,187,100
Jul 23, 2024	68.05	69.10	67.28	67.52	67.52	9,539,800
Jul 22, 2024	67.53	68.78	67.08	67.73	67.73	13,408,000
Jul 19, 2024	66.78	67.44	66.10	67.31	67.31	12,809,600
Jul 18, 2024	69.00	69.34	65.81	66.26	66.26	21,988,900
Jul 17, 2024	73.38	73.41	68.56	68.62	68.62	27,884,400
Jul 16, 2024	73.11	75.40	73.11	74.30	74.30	17,529,000
Jul 15, 2024	73.06	73.25	70.76	72.29	72.29	13,472,600
Jul 12, 2024	72.11	73.80	72.11	72.43	72.43	14,683,700
Jul 11, 2024	69.51	73.64	68.85	73.53	73.53	26,702,500
Jul 10, 2024	71.50	71.50	68.38	69.27	69.27	14,638,800
Jul 09, 2024	71.40	72.28	71.13	71.32	71.32	8,757,900
Jul 08, 2024	71.31	71.78	70.75	71.25	71.25	7,231,100
Jul 05, 2024	70.99	71.42	70.39	71.06	71.06	6,599,200
Jul 03, 2024	70.66	72.14	70.50	71.30	71.30	7,869,800
Jul 02, 2024	71.25	71.26	68.88	70.67	70.67	14,319,000
Jul 01, 2024	72.20	72.58	69.40	71.10	71.10	13,438,700
Jun 28, 2024	70.81	73.26	70.77	72.68	72.68	21,375,900
Jun 27, 2024	70.98	71.32	70.07	70.34	70.34	9,650,500
Jun 26, 2024	70.94	71.60	70.55	70.85	70.85	10,232,600
Jun 25, 2024	71.86	72.94	70.22	71.38	71.38	18,911,600
Jun 24, 2024	69.83	71.23	69.75	70.54	70.54	12,479,300
Jun 21, 2024	70.04	70.25	69.23	70.21	70.21	20,913,300
Jun 20, 2024	70.51	71.12	69.73	70.30	70.30	10,662,400
Jun 18, 2024	70.60	71.21	69.89	70.33	70.33	9,511,600
Jun 17, 2024	69.91	70.83	69.83	70.49	70.49	14,760,500
Jun 14, 2024	70.91	71.00	69.32	70.06	70.06	11,601,100
Jun 13, 2024	73.16	73.16	70.24	70.86	70.86	17,109,400
Jun 12, 2024	71.31	73.60	71.00	73.15	73.15	24,435,500
Jun 11, 2024	68.60	69.60	67.76	69.59	69.59	12,741,200
Jun 10, 2024	69.28	69.69	66.56	68.60	68.60	19,168,900
Jun 07, 2024	68.90	69.71	68.11	69.31	69.31	13,932,600
Jun 06, 2024	67.45	69.69	67.33	68.90	68.90	25,871,500
Jun 05, 2024	64.94	66.28	64.21	65.82	65.82	19,513,500
Jun 04, 2024	64.06	65.19	63.70	64.55	64.55	12,689,200
Jun 03, 2024	64.78	64.96	62.94	63.79	63.79	14,922,200
May 31, 2024	64.20	64.63	63.14	64.56	64.56	17,322,400
May 30, 2024	64.79	65.41	63.72	64.12	64.12	12,692,500
May 29, 2024	63.01	65.36	62.91	64.93	64.93	16,987,900
May 28, 2024	64.61	64.61	63.10	63.52	63.52	14,213,300
May 24, 2024	63.78	64.76	63.62	64.26	64.26	10,380,500
May 23, 2024	65.56	65.80	63.25	63.60	63.60	20,115,000
May 22, 2024	64.82	66.09	64.52	65.48	65.48	22,562,100
May 21, 2024	64.13	64.65	63.81	63.97	63.97	16,592,500
May 20, 2024	65.64	65.87	64.31	64.65	64.65	15,864,400
May 17, 2024	66.50	66.64	65.52	65.67	65.67	15,703,300
May 16, 2024	66.97	67.33	66.00	66.05	66.05	19,923,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,999.41-103.30(-0.43%)

S&P 5005,738.98+43.04(+0.76%)

DOW42,034.65+80.41(+0.19%)

CAD/USD0.7320-0.0022(-0.30%)

CRUDE OIL72.84-4.30(-5.57%)

Bitcoin CAD85,334.19-1,761.77(-2.02%)

NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Uber Technologies, Inc. (UBER)

S&P/TSX
23,999.41
-103.30(-0.43%)

S&P 500
5,738.98
+43.04(+0.76%)

DOW
42,034.65
+80.41(+0.19%)

CAD/USD
0.7320
-0.0022(-0.30%)

CRUDE OIL
72.84
-4.30(-5.57%)

Bitcoin CAD
85,334.19
-1,761.77(-2.02%)