UBER: Uber Technologies Inc.

As of Monday, September 16th, 2024

$ 71.52

-0.96 -1.32%

Open: 72.36
High: 72.50
Low: 71.04
Volume: 11,879,815
Previous Close on Friday, September 13th, 2024

$ 72.48

+4.39 +6.45%

Open: 72.40
High: 72.76
Low: 70.94
Volume: 30,294,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 72.36 72.50 71.04 71.52 11,879,815 -0.96 -1.32
2024-09-13 72.40 72.76 70.94 72.48 30,294,899 +4.39 +6.45
2024-09-12 70.06 70.49 67.85 68.09 16,343,482 -2.02 -2.88
2024-09-11 68.83 70.22 67.12 70.11 14,642,608 +1.12 +1.62
2024-09-10 70.00 70.46 67.64 68.99 20,190,887 -0.81 -1.16
2024-09-09 70.95 71.19 69.63 69.80 8,549,677 +0.22 +0.32
2024-09-06 71.13 72.02 68.73 69.58 11,448,744 -1.67 -2.34
2024-09-05 71.08 72.62 70.92 71.25 8,867,794 -0.31 -0.43
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 72.76
On 2024-09-13		 67.12
On 2024-09-11		 1.72 2.46 70.46
On 2024-09-10		 67.12
On 2024-09-11		 -4.74 70.24
10D 73.61
On 2024-09-03		 67.12
On 2024-09-11		 -1.61 -2.20 73.61
On 2024-09-03		 67.12
On 2024-09-11		 -8.82 70.53
20D 74.48
On 2024-08-20		 67.12
On 2024-09-11		 -0.52 -0.72 74.48
On 2024-08-20		 67.12
On 2024-09-11		 -9.88 71.81
WTD 72.50
On 2024-09-16		 71.04
On 2024-09-16		 -0.96 -1.32 -- -- -- 71.52
MTD 73.61
On 2024-09-03		 67.12
On 2024-09-11		 -1.61 -2.20 73.61
On 2024-09-03		 67.12
On 2024-09-11		 -8.82 70.53
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

71.52 -0.96 -1.32 11,879,815