UBER: Uber Technologies Inc.

As of Friday, March 17th, 2023

$ 31.78

-0.95 -2.90%

Open: 32.38
High: 32.47
Low: 31.51
Volume: 27,092,742
Previous Close on Thursday, March 16th, 2023

$ 32.73

+0.76 +2.38%

Open: 31.59
High: 32.90
Low: 31.55
Volume: 20,081,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 32.38 32.47 31.51 31.78 27,092,742 -0.95 -2.90
2023-03-16 31.59 32.90 31.55 32.73 20,081,232 +0.76 +2.38
2023-03-15 31.83 32.24 31.39 31.97 28,404,141 -0.39 -1.21
2023-03-14 32.94 33.42 32.16 32.36 34,221,255 +1.54 +5.00
2023-03-13 30.59 31.09 29.97 30.82 24,047,392 -0.29 -0.93
2023-03-10 32.00 32.04 30.77 31.11 32,538,665 -1.21 -3.74
2023-03-09 34.41 34.52 32.28 32.32 27,558,293 -1.69 -4.97
2023-03-08 34.01 34.63 33.52 34.01 16,103,703 -0.13 -0.38
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 33.42
On 2023-03-14		 29.97
On 2023-03-13		 0.67 2.15 33.42
On 2023-03-14		 31.39
On 2023-03-15		 -6.09 31.93
10D 35.11
On 2023-03-06		 29.97
On 2023-03-13		 -2.79 -8.07 35.11
On 2023-03-06		 29.97
On 2023-03-13		 -14.64 32.51
20D 36.23
On 2023-02-17		 29.97
On 2023-03-13		 -4.44 -12.26 36.23
On 2023-02-17		 29.97
On 2023-03-13		 -17.28 33.23
WTD 33.42
On 2023-03-14		 29.97
On 2023-03-13		 0.67 2.15 33.42
On 2023-03-14		 31.39
On 2023-03-15		 -6.09 31.93
MTD 35.11
On 2023-03-06		 29.97
On 2023-03-13		 -1.48 -4.45 35.11
On 2023-03-06		 29.97
On 2023-03-13		 -14.64 32.80
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56