UBER: Uber Technologies Inc.

As of Wednesday, September 27th, 2023

$ 45.14

+0.87 +1.97%

Open: 44.51
High: 45.47
Low: 44.44
Volume: 14,989,603
Previous Close on Tuesday, September 26th, 2023

$ 44.27

-0.64 -1.43%

Open: 44.50
High: 45.39
Low: 44.05
Volume: 11,231,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 44.51 45.47 44.44 45.14 14,989,603 +0.87 +1.97
2023-09-26 44.50 45.39 44.05 44.27 11,231,988 -0.64 -1.43
2023-09-25 44.14 45.11 44.11 44.91 9,142,558 +0.50 +1.13
2023-09-22 45.16 45.35 44.03 44.41 16,098,140 -0.19 -0.43
2023-09-21 45.79 45.79 43.93 44.60 27,335,159 -1.95 -4.19
2023-09-20 46.87 47.54 46.40 46.55 22,532,851 -1.04 -2.19
2023-09-19 46.40 47.76 46.21 47.59 19,166,909 +1.08 +2.32
2023-09-18 47.30 47.35 46.48 46.51 14,217,742 -1.01 -2.13
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 45.79
On 2023-09-21		 43.93
On 2023-09-21		 -1.41 -3.03 45.79
On 2023-09-21		 44.03
On 2023-09-22		 -3.84 44.67
10D 48.70
On 2023-09-14		 43.93
On 2023-09-21		 -3.02 -6.27 48.70
On 2023-09-14		 43.93
On 2023-09-21		 -9.79 45.98
20D 49.19
On 2023-09-12		 43.93
On 2023-09-21		 -0.21 -0.46 49.19
On 2023-09-12		 43.93
On 2023-09-21		 -10.69 46.58
WTD 45.47
On 2023-09-27		 44.05
On 2023-09-26		 0.73 1.64 45.11
On 2023-09-25		 45.11
On 2023-09-25		 0.00 44.77
MTD 49.19
On 2023-09-12		 43.93
On 2023-09-21		 -2.09 -4.43 49.19
On 2023-09-12		 43.93
On 2023-09-21		 -10.69 46.55
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61