Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.35+0.11 (+0.47%)
At close: 04:00PM EDT
23.40 +0.05 (+0.21%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202223.8124.1022.4123.3523.3532,093,500
May 19, 202222.2923.8122.2023.2423.2436,461,200
May 18, 202223.9824.1922.3422.4622.4635,747,300
May 17, 202224.3224.9023.5924.2024.2033,859,400
May 16, 202224.3124.4623.4023.5923.5927,285,200
May 13, 202223.8824.8723.6824.3924.3953,558,300
May 12, 202222.1524.0621.6923.2923.2963,999,300
May 11, 202223.2824.1522.5022.5722.5751,137,700
May 10, 202223.8524.5522.8023.6723.6747,982,500
May 09, 202225.4126.0722.8023.0523.0558,095,900
May 06, 202226.8426.8424.7526.0726.0756,554,000
May 05, 202227.8728.8326.2026.8326.8352,804,200
May 04, 202227.4128.4025.9028.1028.10115,601,800
May 03, 202230.1530.5928.8529.4729.4758,340,700
May 02, 202231.2431.3529.5130.3930.3945,651,000
Apr 29, 202232.5233.1531.4131.4831.4824,926,800
Apr 28, 202231.0032.8730.9832.8232.8230,251,600
Apr 27, 202231.1031.9830.1630.6830.6830,762,600
Apr 26, 202232.0432.2031.0031.3331.3326,981,900
Apr 25, 202230.5932.5030.4632.4432.4429,416,300
Apr 22, 202231.6232.2230.8030.8330.8322,748,900
Apr 21, 202234.2534.4131.3731.6831.6832,937,100
Apr 20, 202233.9934.3233.1833.2133.2121,330,500
Apr 19, 202232.1633.9931.9733.8033.8023,319,600
Apr 18, 202232.5532.6031.4231.7931.7924,413,800
Apr 14, 202232.8633.4732.6432.6832.6818,763,000
Apr 13, 202232.0033.1131.9332.6332.6320,186,400
Apr 12, 202232.4033.1031.7131.9931.9932,619,800
Apr 11, 202231.3632.6931.1132.0432.0419,680,300
Apr 08, 202231.9232.5531.5832.0532.0517,991,000
Apr 07, 202233.3433.3431.0232.2732.2734,581,000
Apr 06, 202233.8534.0032.5533.4133.4128,854,800
Apr 05, 202236.3536.6134.7234.9634.9620,984,200
Apr 04, 202236.4036.9336.2236.5136.5120,217,800
Apr 01, 202235.6836.4835.4035.9835.9816,793,300
Mar 31, 202236.5036.7335.3735.6835.6820,608,700
Mar 30, 202236.6637.0936.2136.5836.5822,306,500
Mar 29, 202235.5737.4535.5737.1937.1937,969,000
Mar 28, 202234.1434.9133.7334.7734.7722,175,200
Mar 25, 202234.5534.9233.5534.0634.0628,078,800
Mar 24, 202234.7434.9533.4434.7034.7052,533,600
Mar 23, 202232.7133.6832.5733.0633.0619,024,700
Mar 22, 202231.9333.6031.8433.3533.3521,852,800
Mar 21, 202232.8232.8231.2531.9831.9835,200,600
Mar 18, 202232.5233.4232.3333.3633.3635,827,800
Mar 17, 202232.3432.9231.5732.8532.8527,278,600
Mar 16, 202230.5332.6330.2732.6132.6134,688,800
Mar 15, 202229.5230.4129.0629.8029.8033,060,500
Mar 14, 202230.5130.5528.8029.2729.2741,897,400
Mar 11, 202231.3031.3930.4230.7630.7629,454,700
Mar 10, 202230.8631.1529.8430.4130.4130,785,900
Mar 09, 202231.7532.7331.2031.5031.5033,734,500
Mar 08, 202228.5131.5728.2830.7430.7455,014,700
Mar 07, 202231.4831.9428.5528.5728.5760,265,800
Mar 04, 202231.5031.7329.2729.8329.8352,098,700
Mar 03, 202234.2234.2931.4231.7231.7238,337,600
Mar 02, 202234.0034.2232.9734.0434.0426,112,500
Mar 01, 202235.4535.6033.6533.8933.8931,436,200
Feb 28, 202235.2636.3134.9936.0336.0344,865,200
Feb 25, 202234.8435.2734.0134.9834.9823,691,500
Feb 24, 202229.9734.9529.7134.8734.8742,978,100
Feb 23, 202233.8934.2132.3032.3932.3927,254,800
Feb 22, 202234.2135.1033.2833.6833.6828,731,300
Feb 18, 202235.5236.3334.6734.6834.6828,199,900
Feb 17, 202236.1337.4335.4135.7135.7128,432,100
Feb 16, 202236.6337.3936.2736.5836.5833,165,900
Feb 15, 202235.4437.2135.1137.0937.0938,183,500
Feb 14, 202235.2035.9934.3234.5934.5944,556,700
Feb 11, 202237.9638.6534.4835.2935.2972,568,400
Feb 10, 202241.0042.5637.3537.7537.75113,915,000
Feb 09, 202238.8140.4038.1640.1940.1952,614,100
Feb 08, 202237.2538.5736.9538.3438.3425,857,600
Feb 07, 202236.9939.0536.9937.5437.5430,303,200
Feb 04, 202235.0037.3534.3637.0537.0533,082,100
Feb 03, 202236.0836.7434.3034.5434.5432,192,100
Feb 02, 202238.5338.6237.0337.1737.1719,591,100
Feb 01, 202237.6338.7137.2038.6138.6119,669,900
Jan 31, 202235.3437.5435.3037.4037.4022,899,300
Jan 28, 202234.1735.2232.8135.2135.2128,007,100
Jan 27, 202235.3735.7933.9434.0934.0926,086,700
Jan 26, 202236.0736.6834.4534.8034.8029,495,900
Jan 25, 202235.4736.0934.5134.8234.8229,577,000
Jan 24, 202234.9136.4233.5136.2836.2849,261,600
Jan 21, 202237.4137.6035.8535.9435.9441,836,800
Jan 20, 202238.2939.6437.7537.8237.8221,720,100
Jan 19, 202238.2138.8937.1237.8637.8635,552,500
Jan 18, 202240.9640.9638.3738.4138.4136,873,700
Jan 14, 202242.4042.7240.3541.5141.5125,817,800
Jan 13, 202243.3443.9242.7242.8742.8717,190,100
Jan 12, 202243.9944.1042.5343.0443.0418,993,900
Jan 11, 202242.3644.1742.1943.6243.6222,161,000
Jan 10, 202241.4842.8140.1642.6042.6029,783,800
Jan 07, 202242.0042.6541.2041.5141.5124,875,800
Jan 06, 202243.1144.0840.9742.0342.0332,434,300
Jan 05, 202244.2945.9042.8643.2443.2428,498,700
Jan 04, 202244.2344.8042.5844.4244.4230,845,300
Jan 03, 202242.4844.4041.8943.9543.9526,089,000
Dec 31, 202142.5343.1241.9341.9341.9313,746,900
Dec 30, 202142.2943.3442.2042.6642.6613,516,300
Dec 29, 202142.7242.9341.8142.4642.4615,908,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement