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
May 29, 2020	34.18	36.45	34.00	36.32	36.32	72,393,800
May 28, 2020	34.90	35.10	33.82	34.15	34.15	21,951,900
May 27, 2020	34.42	35.00	33.10	34.88	34.88	27,514,600
May 26, 2020	35.97	36.00	34.50	34.56	34.56	23,483,200
May 22, 2020	34.15	34.93	33.57	34.83	34.83	18,675,700
May 21, 2020	34.45	35.01	33.47	34.26	34.26	24,075,300
May 20, 2020	34.12	34.77	33.82	34.48	34.48	21,386,700
May 19, 2020	33.68	34.00	32.86	33.40	33.40	20,223,600
May 18, 2020	33.70	36.00	32.99	33.62	33.62	47,561,700
May 15, 2020	32.26	32.89	31.59	32.47	32.47	25,950,000
May 14, 2020	32.53	33.04	31.24	32.79	32.79	32,912,600
May 13, 2020	32.30	33.06	30.83	33.02	33.02	47,279,500
May 12, 2020	31.42	34.45	30.41	32.40	32.40	89,586,000
May 11, 2020	31.98	32.38	31.41	31.64	31.64	26,397,300
May 08, 2020	32.59	33.30	31.64	32.79	32.79	69,525,800
May 07, 2020	29.60	31.65	29.58	30.93	30.93	62,229,500
May 06, 2020	27.50	28.06	26.81	27.82	27.82	31,076,500
May 05, 2020	28.25	28.91	27.44	28.07	28.07	30,725,400
May 04, 2020	27.56	28.07	26.58	27.42	27.42	23,428,300
May 01, 2020	29.13	29.72	28.33	28.39	28.39	19,290,200
Apr 30, 2020	30.50	31.05	29.75	30.27	30.27	20,052,000
Apr 29, 2020	31.00	32.00	30.33	31.37	31.37	28,288,100
Apr 28, 2020	31.00	31.83	29.36	30.12	30.12	27,383,200
Apr 27, 2020	29.74	30.49	29.41	30.08	30.08	31,705,800
Apr 24, 2020	28.51	29.59	28.14	29.49	29.49	20,648,900
Apr 23, 2020	28.75	29.25	28.24	28.33	28.33	26,992,400
Apr 22, 2020	27.97	28.56	27.51	28.24	28.24	21,222,400
Apr 21, 2020	27.50	28.15	26.60	27.19	27.19	20,969,100
Apr 20, 2020	27.07	28.76	26.90	28.19	28.19	32,224,000
Apr 17, 2020	28.69	28.79	27.26	28.00	28.00	34,129,800
Apr 16, 2020	27.21	28.05	26.46	27.03	27.03	24,088,700
Apr 15, 2020	26.82	27.79	26.44	27.41	27.41	18,720,900
Apr 14, 2020	28.00	28.77	27.01	27.75	27.75	32,625,300
Apr 13, 2020	27.04	28.08	26.47	27.99	27.99	24,671,600
Apr 09, 2020	27.88	28.89	26.46	27.11	27.11	36,190,200
Apr 08, 2020	26.00	27.88	25.79	26.94	26.94	36,166,900
Apr 07, 2020	27.95	28.11	25.50	25.74	25.74	36,433,800
Apr 06, 2020	24.13	26.09	23.93	25.99	25.99	34,692,600
Apr 03, 2020	23.73	23.79	21.67	22.82	22.82	40,572,000
Apr 02, 2020	25.01	25.20	23.00	23.68	23.68	35,838,200
Apr 01, 2020	26.50	26.77	24.81	25.42	25.42	38,538,400
Mar 31, 2020	27.75	28.25	26.92	27.92	27.92	43,126,400
Mar 30, 2020	26.33	28.39	25.31	27.83	27.83	37,725,700
Mar 27, 2020	25.82	28.03	25.07	27.28	27.28	40,292,200
Mar 26, 2020	26.60	28.44	25.78	28.12	28.12	41,336,400
Mar 25, 2020	26.18	28.45	25.31	26.19	26.19	52,473,900
Mar 24, 2020	24.41	26.84	23.59	26.39	26.39	58,505,000
Mar 23, 2020	21.07	22.73	19.73	22.40	22.40	47,787,100
Mar 20, 2020	22.53	23.89	20.61	21.33	21.33	76,529,700
Mar 19, 2020	15.96	21.26	15.70	20.49	20.49	83,988,700
Mar 18, 2020	17.76	17.80	13.71	14.82	14.82	78,286,200
Mar 17, 2020	20.18	20.31	18.01	18.91	18.91	60,003,900
Mar 16, 2020	20.15	21.49	19.10	20.29	20.29	56,914,000
Mar 13, 2020	24.01	24.81	21.13	22.60	22.60	53,844,400
Mar 12, 2020	23.26	24.69	22.11	22.61	22.61	54,042,000
Mar 11, 2020	27.91	28.14	25.61	26.24	26.24	43,067,800
Mar 10, 2020	29.47	29.86	27.00	28.97	28.97	36,308,300
Mar 09, 2020	28.50	30.32	28.15	28.17	28.17	37,439,200
Mar 06, 2020	31.23	32.41	30.45	31.68	31.68	34,808,700
Mar 05, 2020	33.47	33.57	31.97	32.21	32.21	32,764,500
Mar 04, 2020	33.93	35.34	32.28	34.53	34.53	44,738,600
Mar 03, 2020	34.02	34.18	31.90	33.04	33.04	35,182,400
Mar 02, 2020	34.05	34.08	31.74	32.85	32.85	46,662,000
Feb 28, 2020	31.81	34.29	31.00	33.87	33.87	52,100,200
Feb 27, 2020	32.03	34.16	30.67	32.45	32.45	66,515,100
Feb 26, 2020	35.53	36.17	33.89	34.45	34.45	44,051,400
Feb 25, 2020	38.90	39.15	35.50	35.89	35.89	49,281,600
Feb 24, 2020	38.21	39.14	37.75	38.31	38.31	37,123,200
Feb 21, 2020	40.89	40.89	40.05	40.72	40.72	20,595,500
Feb 20, 2020	41.00	41.19	39.85	40.92	40.92	25,446,400
Feb 19, 2020	40.42	41.23	40.12	41.05	41.05	23,287,300
Feb 18, 2020	39.49	40.27	39.45	40.18	40.18	22,149,300
Feb 14, 2020	40.02	40.31	38.70	39.66	39.66	32,014,200
Feb 13, 2020	40.93	41.55	40.00	40.09	40.09	23,850,900
Feb 12, 2020	41.50	41.86	41.06	41.25	41.25	26,444,900
Feb 11, 2020	40.25	41.47	40.05	41.27	41.27	33,896,000
Feb 10, 2020	40.65	41.34	39.96	40.01	40.01	60,840,800
Feb 07, 2020	39.98	41.00	38.86	40.63	40.63	112,325,800
Feb 06, 2020	37.30	37.39	36.73	37.09	37.09	52,699,300
Feb 05, 2020	38.89	38.97	36.74	36.81	36.81	38,413,300
Feb 04, 2020	37.87	38.99	37.26	38.53	38.53	32,425,900
Feb 03, 2020	36.75	37.64	36.53	37.59	37.59	23,537,300
Jan 31, 2020	37.00	37.04	35.69	36.29	36.29	21,553,700
Jan 30, 2020	36.82	37.13	35.95	36.68	36.68	22,847,000
Jan 29, 2020	36.98	37.56	36.80	36.99	36.99	16,863,000
Jan 28, 2020	37.14	37.33	36.04	37.01	37.01	28,974,000
Jan 27, 2020	35.23	36.65	34.19	36.30	36.30	18,818,000
Jan 24, 2020	37.50	37.67	36.25	36.80	36.80	21,598,000
Jan 23, 2020	36.97	37.95	36.72	37.40	37.40	21,366,000
Jan 22, 2020	37.94	37.94	36.92	37.04	37.04	29,765,200
Jan 21, 2020	35.50	37.80	35.41	37.60	37.60	48,746,700
Jan 17, 2020	34.97	35.25	34.65	35.13	35.13	17,251,200
Jan 16, 2020	35.03	35.06	34.18	34.68	34.68	21,947,800
Jan 15, 2020	34.90	35.15	34.51	35.01	35.01	20,762,200
Jan 14, 2020	34.20	35.02	33.92	34.84	34.84	26,019,000
Jan 13, 2020	34.29	34.34	33.55	34.14	34.14	16,915,800
Jan 10, 2020	34.08	34.99	33.83	34.01	34.01	34,266,400
Jan 09, 2020	34.45	34.47	33.22	33.97	33.97	29,385,500
Jan 08, 2020	32.73	34.52	32.46	33.93	33.93	43,944,400
Jan 07, 2020	31.79	32.84	31.36	32.81	32.81	30,119,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...