UBER: Uber Technologies Inc.

As of Thursday, December 8th, 2022

$ 26.45

+0.05 +0.19%

Open: 26.52
High: 27.03
Low: 26.28
Volume: 14,729,133
Previous Close on Wednesday, December 7th, 2022

$ 26.40

-0.52 -1.93%

Open: 26.61
High: 26.87
Low: 26.02
Volume: 21,178,332
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 26.52 27.03 26.28 26.45 14,729,133 +0.05 +0.19
2022-12-07 26.61 26.87 26.02 26.40 21,178,332 -0.52 -1.93
2022-12-06 27.70 27.86 26.70 26.92 19,660,053 -0.78 -2.82
2022-12-05 28.41 28.86 27.65 27.70 17,385,534 -1.05 -3.65
2022-12-02 27.38 28.78 27.19 28.75 15,758,338 +0.41 +1.45
2022-12-01 29.22 29.60 28.30 28.34 17,856,632 -0.80 -2.75
2022-11-30 27.80 29.14 27.64 29.14 17,789,586 +1.38 +4.97
2022-11-29 28.05 28.23 27.58 27.76 14,998,046 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.86
On 2022-12-05
26.02
On 2022-12-07
-1.89 -6.67 28.86
On 2022-12-05
26.02
On 2022-12-07
-9.84 27.24
10D 29.60
On 2022-12-01
26.02
On 2022-12-07
-2.34 -8.13 29.60
On 2022-12-01
26.02
On 2022-12-07
-12.09 27.77
20D 31.82
On 2022-11-15
26.02
On 2022-12-07
-0.10 -0.38 31.82
On 2022-11-15
26.02
On 2022-12-07
-18.21 28.47
WTD 28.86
On 2022-12-05
26.02
On 2022-12-07
-2.30 -8.00 28.86
On 2022-12-05
26.02
On 2022-12-07
-9.84 26.87
MTD 29.60
On 2022-12-01
26.02
On 2022-12-07
-2.69 -9.23 29.60
On 2022-12-01
26.02
On 2022-12-07
-12.09 27.43
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX