The closing price for Uber Technologies (UBER) in July 2024 was $64.47, on July 31. It was down 10.7% for the month. The latest price is $67.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $63.88 | $65.18 | $63.66 | $64.47 | 18,209,680 |
July 30 2024 | $64.15 | $64.77 | $62.61 | $63.09 | 16,506,189 |
July 29 2024 | $64.84 | $65.26 | $63.72 | $63.76 | 16,907,000 |
July 26 2024 | $66.10 | $66.26 | $64.18 | $64.40 | 17,379,449 |
July 25 2024 | $66.00 | $69.37 | $64.40 | $65.74 | 22,596,920 |
July 24 2024 | $67.27 | $67.79 | $65.78 | $66.14 | 15,187,120 |
July 23 2024 | $68.05 | $69.10 | $67.28 | $67.52 | 9,539,770 |
July 22 2024 | $67.53 | $68.78 | $67.09 | $67.73 | 13,407,990 |
July 19 2024 | $66.78 | $67.44 | $66.10 | $67.31 | 12,809,590 |
July 18 2024 | $69.00 | $69.34 | $65.81 | $66.26 | 21,988,920 |
July 17 2024 | $73.38 | $73.41 | $68.56 | $68.62 | 27,884,449 |
July 16 2024 | $73.11 | $75.40 | $73.11 | $74.30 | 17,529,000 |
July 15 2024 | $73.06 | $73.25 | $70.76 | $72.29 | 13,472,570 |
July 12 2024 | $72.11 | $73.80 | $72.11 | $72.43 | 14,683,660 |
July 11 2024 | $69.51 | $73.65 | $68.85 | $73.53 | 26,702,461 |
July 10 2024 | $71.50 | $71.50 | $68.38 | $69.27 | 14,638,750 |
July 09 2024 | $71.40 | $72.28 | $71.13 | $71.32 | 8,759,653 |
July 08 2024 | $71.31 | $71.78 | $70.75 | $71.25 | 7,231,051 |
July 05 2024 | $70.99 | $71.42 | $70.39 | $71.06 | 6,599,189 |
July 03 2024 | $70.66 | $72.14 | $70.50 | $71.30 | 7,869,781 |
July 02 2024 | $71.25 | $71.26 | $68.88 | $70.67 | 14,318,950 |
July 01 2024 | $72.20 | $72.58 | $69.40 | $71.10 | 13,438,730 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
