UBER: Uber Technologies Inc.

As of Friday, May 17th, 2024

$ 65.67

-0.38 -0.58%

Open: 66.50
High: 66.64
Low: 65.52
Volume: 15,684,788
Previous Close on Thursday, May 16th, 2024

$ 66.05

-0.57 -0.86%

Open: 66.97
High: 67.33
Low: 66.00
Volume: 19,104,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 66.50 66.64 65.52 65.67 15,684,788 -0.38 -0.58
2024-05-16 66.97 67.33 66.00 66.05 19,104,360 -0.57 -0.86
2024-05-15 66.00 66.66 65.22 66.62 16,267,939 +1.30 +1.99
2024-05-14 65.85 66.10 64.75 65.32 19,432,352 -0.70 -1.06
2024-05-13 67.00 67.06 64.72 66.02 18,862,350 -0.97 -1.45
2024-05-10 67.82 67.90 66.40 66.99 18,911,043 -0.94 -1.38
2024-05-09 66.81 68.57 66.75 67.93 25,763,966 +1.53 +2.30
2024-05-08 64.50 67.20 63.84 66.40 83,880,267 -4.03 -5.72
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 67.33
On 2024-05-16		 64.72
On 2024-05-13		 -1.32 -1.97 67.06
On 2024-05-13		 64.75
On 2024-05-14		 -3.45 65.94
10D 73.82
On 2024-05-06		 63.84
On 2024-05-08		 -3.56 -5.14 73.82
On 2024-05-06		 63.84
On 2024-05-08		 -13.53 67.29
20D 73.82
On 2024-05-06		 63.84
On 2024-05-08		 -3.53 -5.10 73.82
On 2024-05-06		 63.84
On 2024-05-08		 -13.53 67.98
WTD 67.33
On 2024-05-16		 64.72
On 2024-05-13		 -1.32 -1.97 67.06
On 2024-05-13		 64.75
On 2024-05-14		 -3.45 65.94
MTD 73.82
On 2024-05-06		 63.84
On 2024-05-08		 -0.60 -0.91 73.82
On 2024-05-06		 63.84
On 2024-05-08		 -13.53 67.58
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PACB

Pacific Biosciences of California Inc.

2.02 -0.17 -7.76 8,123,686
JNJ

Johnson & Johnson

154.64 +0.36 +0.23 6,162,847
RS

Reliance Steel & Aluminum Co.

298.37 +0.31 +0.10 356,382
OKTA

Okta Inc.

102.96 +2.22 +2.20 2,727,011
UBER

Uber Technologies Inc.

65.67 -0.38 -0.58 15,684,788