UBER: Uber Technologies Inc.

As of Monday, May 6th, 2024

$ 71.51

+2.28 +3.29%

Open: 71.00
High: 73.82
Low: 70.83
Volume: 23,928,042
Previous Close on Friday, May 3rd, 2024

$ 69.23

+0.66 +0.96%

Open: 69.85
High: 70.34
Low: 69.03
Volume: 15,521,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 71.00 73.82 70.83 71.51 23,921,632 +2.28 +3.29
2024-05-03 69.85 70.34 69.03 69.23 15,521,273 +0.66 +0.96
2024-05-02 68.40 69.04 67.63 68.57 18,210,105 +0.78 +1.15
2024-05-01 66.04 69.41 65.86 67.79 21,189,131 +1.52 +2.29
2024-04-30 67.23 68.60 66.07 66.27 22,696,258 -1.13 -1.68
2024-04-29 68.50 68.66 67.20 67.40 21,109,246 -1.65 -2.39
2024-04-26 69.98 70.15 68.70 69.05 14,814,082 -0.26 -0.38
2024-04-25 67.86 70.29 67.38 69.31 20,522,663 -0.05 -0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.82
On 2024-05-06		 65.86
On 2024-05-01		 4.11 6.10 69.41
On 2024-05-01		 67.63
On 2024-05-02		 -2.57 68.67
10D 73.82
On 2024-05-06		 65.86
On 2024-05-01		 2.53 3.67 71.14
On 2024-04-23		 65.86
On 2024-05-01		 -7.42 68.93
20D 76.68
On 2024-04-15		 65.86
On 2024-05-01		 -3.52 -4.69 76.68
On 2024-04-15		 65.86
On 2024-05-01		 -14.11 70.96
WTD 73.82
On 2024-05-06		 70.83
On 2024-05-06		 2.28 3.29 -- -- -- 71.51
MTD 73.82
On 2024-05-06		 65.86
On 2024-05-01		 5.24 7.91 69.41
On 2024-05-01		 67.63
On 2024-05-02		 -2.57 69.28
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

71.51 +2.28 +3.29 23,928,042