Mail

UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2019	26.18	26.80	25.95	26.79	26.79	41,236,200
Nov 14, 2019	26.80	26.86	25.67	25.99	25.99	27,893,900
Nov 13, 2019	26.47	26.82	26.14	26.71	26.71	32,678,300
Nov 12, 2019	27.38	27.66	26.66	26.70	26.70	37,095,400
Nov 11, 2019	27.03	27.21	26.23	27.14	27.14	41,138,100
Nov 08, 2019	27.48	27.62	26.92	27.01	27.01	44,923,600
Nov 07, 2019	26.80	27.42	26.45	27.38	27.38	65,861,400
Nov 06, 2019	26.06	27.55	25.58	26.94	26.94	130,965,700
Nov 05, 2019	29.13	29.30	27.97	28.02	28.02	51,963,500
Nov 04, 2019	31.45	31.75	30.12	31.08	31.08	28,787,400
Nov 01, 2019	31.45	31.70	30.74	31.37	31.37	10,434,300
Oct 31, 2019	33.23	33.36	31.26	31.50	31.50	15,912,400
Oct 30, 2019	32.51	33.80	32.11	33.75	33.75	10,732,700
Oct 29, 2019	32.37	32.92	31.82	32.42	32.42	9,319,200
Oct 28, 2019	32.90	33.35	32.50	33.22	33.22	7,532,800
Oct 25, 2019	33.20	33.48	32.61	32.71	32.71	8,077,300
Oct 24, 2019	33.00	33.42	32.51	33.28	33.28	6,729,300
Oct 23, 2019	32.87	33.27	32.17	33.05	33.05	6,709,800
Oct 22, 2019	31.41	33.89	30.22	32.53	32.53	19,214,800
Oct 21, 2019	31.95	32.28	31.18	31.41	31.41	7,203,400
Oct 18, 2019	32.55	32.66	31.27	32.06	32.06	7,844,500
Oct 17, 2019	31.80	32.93	31.45	32.62	32.62	7,200,800
Oct 16, 2019	31.80	32.38	31.44	31.87	31.87	7,781,600
Oct 15, 2019	31.20	32.17	31.19	32.00	32.00	7,843,800
Oct 14, 2019	30.22	31.54	29.82	31.12	31.12	7,945,400
Oct 11, 2019	28.95	30.40	28.94	30.13	30.13	10,216,900
Oct 10, 2019	29.21	29.28	28.58	28.87	28.87	7,716,300
Oct 09, 2019	29.62	29.62	28.81	29.07	29.07	7,112,900
Oct 08, 2019	30.01	30.15	29.17	29.28	29.28	7,769,100
Oct 07, 2019	30.60	30.75	29.83	30.37	30.37	10,083,800
Oct 04, 2019	29.90	30.18	28.90	29.67	29.67	8,597,700
Oct 03, 2019	28.97	29.88	28.52	29.72	29.72	9,412,000
Oct 02, 2019	28.67	29.55	28.31	29.00	29.00	8,782,400
Oct 01, 2019	30.37	30.51	28.65	29.15	29.15	13,380,200
Sep 30, 2019	30.40	30.74	30.17	30.47	30.47	4,986,600
Sep 27, 2019	31.71	31.90	30.13	30.29	30.29	11,846,700
Sep 26, 2019	31.72	32.13	31.13	31.57	31.57	6,058,700
Sep 25, 2019	31.27	31.72	30.76	31.68	31.68	7,875,000
Sep 24, 2019	33.00	33.15	31.01	31.30	31.30	10,579,900
Sep 23, 2019	32.52	33.01	32.06	33.00	33.00	5,513,000
Sep 20, 2019	33.98	34.22	32.50	32.60	32.60	11,935,400
Sep 19, 2019	34.20	34.64	33.68	33.82	33.82	6,869,600
Sep 18, 2019	34.35	34.89	33.75	34.26	34.26	6,608,300
Sep 17, 2019	34.75	34.75	33.55	34.29	34.29	5,561,300
Sep 16, 2019	33.60	34.80	33.47	34.43	34.43	7,942,600
Sep 13, 2019	34.25	34.44	32.94	33.25	33.25	9,428,600
Sep 12, 2019	34.14	34.49	33.33	34.07	34.07	7,734,800
Sep 11, 2019	33.38	35.14	33.02	34.00	34.00	14,715,800
Sep 10, 2019	32.00	33.74	31.65	33.51	33.51	10,817,100
Sep 09, 2019	32.05	32.39	31.46	32.24	32.24	7,448,400
Sep 06, 2019	32.71	32.74	31.41	31.86	31.86	7,036,000
Sep 05, 2019	32.33	33.03	32.25	32.51	32.51	7,933,300
Sep 04, 2019	30.91	32.36	30.85	31.99	31.99	10,357,600
Sep 03, 2019	32.10	32.53	30.67	30.70	30.70	12,154,000
Aug 30, 2019	33.00	33.13	32.04	32.57	32.57	6,628,700
Aug 29, 2019	32.90	33.30	32.60	32.76	32.76	5,772,200
Aug 28, 2019	32.56	33.05	32.26	32.59	32.59	6,245,500
Aug 27, 2019	33.69	34.24	32.98	33.11	33.11	6,574,800
Aug 26, 2019	33.67	33.83	33.06	33.31	33.31	5,662,500
Aug 23, 2019	33.65	34.23	33.12	33.43	33.43	8,160,600
Aug 22, 2019	34.80	34.91	33.52	34.00	34.00	8,513,300
Aug 21, 2019	35.50	35.83	34.75	34.91	34.91	7,923,000
Aug 20, 2019	34.48	36.07	34.39	35.29	35.29	10,760,700
Aug 19, 2019	35.53	35.80	34.37	34.61	34.61	10,853,100
Aug 16, 2019	33.46	35.48	33.40	35.23	35.23	13,883,200
Aug 15, 2019	34.52	34.55	32.92	33.22	33.22	13,265,800
Aug 14, 2019	36.00	36.30	33.36	33.96	33.96	24,481,600
Aug 13, 2019	37.00	37.46	36.12	36.45	36.45	18,990,600
Aug 12, 2019	39.83	39.95	37.00	37.00	37.00	21,231,300
Aug 09, 2019	39.56	40.68	38.71	40.05	40.05	35,138,800
Aug 08, 2019	41.98	43.00	41.25	42.97	42.97	29,610,500
Aug 07, 2019	39.06	39.99	38.32	39.70	39.70	8,896,000
Aug 06, 2019	39.68	40.81	38.36	39.15	39.15	8,570,300
Aug 05, 2019	39.35	39.42	38.43	39.05	39.05	9,799,300
Aug 02, 2019	41.03	41.06	39.95	40.40	40.40	8,225,700
Aug 01, 2019	42.14	42.54	41.00	41.31	41.31	7,349,700
Jul 31, 2019	42.60	42.98	41.84	42.14	42.14	5,970,800
Jul 30, 2019	43.71	43.74	42.49	42.59	42.59	7,686,300
Jul 29, 2019	45.00	45.63	43.12	43.88	43.88	8,652,200
Jul 26, 2019	43.42	44.96	43.39	44.52	44.52	7,598,800
Jul 25, 2019	43.72	43.96	43.21	43.40	43.40	4,412,000
Jul 24, 2019	43.36	43.87	43.36	43.76	43.76	3,775,700
Jul 23, 2019	43.75	44.31	43.11	43.36	43.36	5,110,100
Jul 22, 2019	43.25	43.72	43.01	43.69	43.69	3,815,300
Jul 19, 2019	43.90	44.09	43.16	43.18	43.18	4,021,000
Jul 18, 2019	43.50	43.85	43.19	43.71	43.71	4,078,700
Jul 17, 2019	44.06	44.35	43.52	43.62	43.62	5,854,100
Jul 16, 2019	44.60	44.98	44.02	44.13	44.13	5,613,300
Jul 15, 2019	44.20	44.70	43.97	44.53	44.53	5,811,200
Jul 12, 2019	44.16	44.24	43.39	43.99	43.99	8,760,500
Jul 11, 2019	44.10	44.29	43.31	43.99	43.99	8,050,900
Jul 10, 2019	44.48	44.80	43.56	43.70	43.70	9,746,500
Jul 09, 2019	43.18	44.23	42.98	44.20	44.20	5,251,600
Jul 08, 2019	43.59	43.85	42.75	42.95	42.95	9,304,100
Jul 05, 2019	44.31	44.55	43.01	43.53	43.53	8,239,500
Jul 03, 2019	44.00	44.46	43.79	44.23	44.23	3,380,000
Jul 02, 2019	44.55	44.68	43.75	44.00	44.00	11,881,300
Jul 01, 2019	46.98	47.04	44.06	44.27	44.27	17,660,500
Jun 28, 2019	45.10	47.08	45.08	46.38	46.38	28,657,000
Jun 27, 2019	43.35	45.30	43.20	45.13	45.13	20,155,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...