UBER: Uber Technologies Inc.

As of Thursday, March 28th, 2024

$ 76.99

-1.12 -1.43%

Open: 77.90
High: 78.05
Low: 76.90
Volume: 13,408,112
Previous Close on Wednesday, March 27th, 2024

$ 78.11

+0.20 +0.26%

Open: 78.96
High: 79.00
Low: 76.85
Volume: 13,150,675
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 77.90 78.05 76.90 76.99 13,408,112 -1.12 -1.43
2024-03-27 78.96 79.00 76.85 78.11 13,150,675 +0.20 +0.26
2024-03-26 79.80 80.18 77.78 77.91 12,429,671 -1.50 -1.89
2024-03-25 79.99 81.04 79.39 79.41 10,251,168 -0.82 -1.02
2024-03-22 79.80 80.45 79.20 80.23 8,868,699 -0.02 -0.02
2024-03-21 79.60 81.23 79.09 80.25 16,178,704 +1.61 +2.05
2024-03-20 77.09 78.95 76.75 78.64 11,471,805 +1.56 +2.02
2024-03-19 75.38 77.18 74.19 77.08 13,034,132 +1.38 +1.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.04
On 2024-03-25
76.85
On 2024-03-27
-3.26 -4.06 81.04
On 2024-03-25
76.85
On 2024-03-27
-5.17 78.53
10D 81.23
On 2024-03-21
73.66
On 2024-03-18
-0.66 -0.85 81.23
On 2024-03-21
76.85
On 2024-03-27
-5.39 78.04
20D 82.14
On 2024-03-04
73.66
On 2024-03-18
-2.51 -3.16 82.14
On 2024-03-04
73.66
On 2024-03-18
-10.32 78.51
WTD 81.04
On 2024-03-25
76.85
On 2024-03-27
-3.24 -4.04 81.04
On 2024-03-25
76.85
On 2024-03-27
-5.17 78.11
MTD 82.14
On 2024-03-04
73.66
On 2024-03-18
-2.51 -3.16 82.14
On 2024-03-04
73.66
On 2024-03-18
-10.32 78.51
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

76.99 -1.12 -1.43 13,408,112