UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202036.9737.9536.7237.4037.4021,357,900
Jan 22, 202037.9437.9436.9237.0437.0429,765,200
Jan 21, 202035.5037.8035.4137.6037.6048,746,700
Jan 17, 202034.9735.2534.6535.1335.1317,251,200
Jan 16, 202035.0335.0634.1834.6834.6821,947,800
Jan 15, 202034.9035.1534.5135.0135.0120,762,200
Jan 14, 202034.2035.0233.9234.8434.8426,019,000
Jan 13, 202034.2934.3433.5534.1434.1416,915,800
Jan 10, 202034.0834.9933.8334.0134.0134,266,400
Jan 09, 202034.4534.4733.2233.9733.9729,385,500
Jan 08, 202032.7334.5232.4633.9333.9343,944,400
Jan 07, 202031.7932.8431.3632.8132.8130,119,600
Jan 06, 202031.0132.0631.0031.5831.5821,204,700
Jan 03, 202030.6231.4330.4831.3731.3718,822,700
Jan 02, 202029.9431.0029.7930.9930.9920,578,900
Dec 31, 201929.1129.9528.9029.7429.7416,228,400
Dec 30, 201930.1330.2029.3529.7429.7418,805,900
Dec 27, 201930.8031.0630.1730.1730.1718,462,200
Dec 26, 201930.4730.7930.0330.6730.6722,200,800
Dec 24, 201930.3330.8430.1130.4430.4412,938,600
Dec 23, 201930.4930.9429.8330.3330.3331,209,100
Dec 20, 201930.1031.0329.8530.4530.4595,455,100
Dec 19, 201929.8430.1729.5329.9929.9933,799,700
Dec 18, 201929.6230.1429.3430.1330.1335,375,100
Dec 17, 201930.3730.4229.5329.7529.7538,250,700
Dec 16, 201929.1130.1329.1030.0530.0557,382,500
Dec 13, 201928.5828.8428.2728.4928.4925,431,600
Dec 12, 201928.2928.7528.1928.6928.6923,569,900
Dec 11, 201927.9928.5527.8528.4228.4223,281,700
Dec 10, 201927.7327.9927.6027.8927.8923,602,700
Dec 09, 201927.9628.3627.6827.6827.6820,977,300
Dec 06, 201928.4028.9227.8027.8627.8632,816,100
Dec 05, 201928.9428.9928.1828.6528.6522,504,300
Dec 04, 201929.1029.2028.7029.0629.0622,517,600
Dec 03, 201928.2029.3328.1529.0229.0225,252,400
Dec 02, 201929.3229.5228.7028.9828.9816,927,100
Nov 29, 201929.4129.8529.2529.6029.608,115,100
Nov 27, 201929.4229.5928.8829.4929.4922,421,400
Nov 26, 201929.4930.1529.3629.5329.5328,746,600
Nov 25, 201928.6929.6028.3829.1129.1136,967,500
Nov 22, 201929.8430.1329.2129.5629.5642,302,900
Nov 21, 201928.6729.6028.5029.4629.4654,551,400
Nov 20, 201927.0628.4026.9428.0328.0352,746,600
Nov 19, 201926.7727.2226.6127.0527.0531,793,500
Nov 18, 201926.8027.0026.3026.7526.7535,916,100
Nov 15, 201926.1826.8025.9526.7926.7941,236,200
Nov 14, 201926.8026.8625.6725.9925.9927,893,900
Nov 13, 201926.4726.8226.1426.7126.7132,678,300
Nov 12, 201927.3827.6626.6626.7026.7037,095,400
Nov 11, 201927.0327.2126.2327.1427.1441,138,100
Nov 08, 201927.4827.6226.9227.0127.0144,923,600
Nov 07, 201926.8027.4226.4527.3827.3865,861,400
Nov 06, 201926.0627.5525.5826.9426.94130,965,700
Nov 05, 201929.1329.3027.9728.0228.0251,963,500
Nov 04, 201931.4531.7530.1231.0831.0828,787,400
Nov 01, 201931.4531.7030.7431.3731.3710,434,300
Oct 31, 201933.2333.3631.2631.5031.5015,912,400
Oct 30, 201932.5133.8032.1133.7533.7510,732,700
Oct 29, 201932.3732.9231.8232.4232.429,319,200
Oct 28, 201932.9033.3532.5033.2233.227,532,800
Oct 25, 201933.2033.4832.6132.7132.718,077,300
Oct 24, 201933.0033.4232.5133.2833.286,729,300
Oct 23, 201932.8733.2732.1733.0533.056,709,800
Oct 22, 201931.4133.8930.2232.5332.5319,214,800
Oct 21, 201931.9532.2831.1831.4131.417,203,400
Oct 18, 201932.5532.6631.2732.0632.067,844,500
Oct 17, 201931.8032.9331.4532.6232.627,200,800
Oct 16, 201931.8032.3831.4431.8731.877,781,600
Oct 15, 201931.2032.1731.1932.0032.007,843,800
Oct 14, 201930.2231.5429.8231.1231.127,945,400
Oct 11, 201928.9530.4028.9430.1330.1310,216,900
Oct 10, 201929.2129.2828.5828.8728.877,716,300
Oct 09, 201929.6229.6228.8129.0729.077,112,900
Oct 08, 201930.0130.1529.1729.2829.287,769,100
Oct 07, 201930.6030.7529.8330.3730.3710,083,800
Oct 04, 201929.9030.1828.9029.6729.678,597,700
Oct 03, 201928.9729.8828.5229.7229.729,412,000
Oct 02, 201928.6729.5528.3129.0029.008,782,400
Oct 01, 201930.3730.5128.6529.1529.1513,380,200
Sep 30, 201930.4030.7430.1730.4730.474,986,600
Sep 27, 201931.7131.9030.1330.2930.2911,846,700
Sep 26, 201931.7232.1331.1331.5731.576,058,700
Sep 25, 201931.2731.7230.7631.6831.687,875,000
Sep 24, 201933.0033.1531.0131.3031.3010,579,900
Sep 23, 201932.5233.0132.0633.0033.005,513,000
Sep 20, 201933.9834.2232.5032.6032.6011,935,400
Sep 19, 201934.2034.6433.6833.8233.826,869,600
Sep 18, 201934.3534.8933.7534.2634.266,608,300
Sep 17, 201934.7534.7533.5534.2934.295,561,300
Sep 16, 201933.6034.8033.4734.4334.437,942,600
Sep 13, 201934.2534.4432.9433.2533.259,428,600
Sep 12, 201934.1434.4933.3334.0734.077,734,800
Sep 11, 201933.3835.1433.0234.0034.0014,715,800
Sep 10, 201932.0033.7431.6533.5133.5110,817,100
Sep 09, 201932.0532.3931.4632.2432.247,448,400
Sep 06, 201932.7132.7431.4131.8631.867,036,000
Sep 05, 201932.3333.0332.2532.5132.517,933,300
Sep 04, 201930.9132.3630.8531.9931.9910,357,600
Sep 03, 201932.1032.5330.6730.7030.7012,154,000
Aug 30, 201933.0033.1332.0432.5732.576,628,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...