UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 201932.9033.3032.6032.7632.765,772,200
Aug 28, 201932.5633.0532.2632.5932.596,245,500
Aug 27, 201933.6934.2432.9833.1133.116,574,800
Aug 26, 201933.6733.8333.0633.3133.315,662,500
Aug 23, 201933.6534.2333.1233.4333.438,160,600
Aug 22, 201934.8034.9133.5234.0034.008,513,300
Aug 21, 201935.5035.8334.7534.9134.917,923,000
Aug 20, 201934.4836.0734.3935.2935.2910,760,700
Aug 19, 201935.5335.8034.3734.6134.6110,853,100
Aug 16, 201933.4635.4833.4035.2335.2313,883,200
Aug 15, 201934.5234.5532.9233.2233.2213,265,800
Aug 14, 201936.0036.3033.3633.9633.9624,481,600
Aug 13, 201937.0037.4636.1236.4536.4518,990,600
Aug 12, 201939.8339.9537.0037.0037.0021,231,300
Aug 09, 201939.5640.6838.7140.0540.0535,138,800
Aug 08, 201941.9843.0041.2542.9742.9729,610,500
Aug 07, 201939.0639.9938.3239.7039.708,896,000
Aug 06, 201939.6840.8138.3639.1539.158,570,300
Aug 05, 201939.3539.4238.4339.0539.059,799,300
Aug 02, 201941.0341.0639.9540.4040.408,225,700
Aug 01, 201942.1442.5441.0041.3141.317,349,700
Jul 31, 201942.6042.9841.8442.1442.145,970,800
Jul 30, 201943.7143.7442.4942.5942.597,686,300
Jul 29, 201945.0045.6343.1243.8843.888,652,200
Jul 26, 201943.4244.9643.3944.5244.527,598,800
Jul 25, 201943.7243.9643.2143.4043.404,412,000
Jul 24, 201943.3643.8743.3643.7643.763,775,700
Jul 23, 201943.7544.3143.1143.3643.365,110,100
Jul 22, 201943.2543.7243.0143.6943.693,815,300
Jul 19, 201943.9044.0943.1643.1843.184,021,000
Jul 18, 201943.5043.8543.1943.7143.714,078,700
Jul 17, 201944.0644.3543.5243.6243.625,854,100
Jul 16, 201944.6044.9844.0244.1344.135,613,300
Jul 15, 201944.2044.7043.9744.5344.535,811,200
Jul 12, 201944.1644.2443.3943.9943.998,760,500
Jul 11, 201944.1044.2943.3143.9943.998,050,900
Jul 10, 201944.4844.8043.5643.7043.709,746,500
Jul 09, 201943.1844.2342.9844.2044.205,251,600
Jul 08, 201943.5943.8542.7542.9542.959,304,100
Jul 05, 201944.3144.5543.0143.5343.538,239,500
Jul 03, 201944.0044.4643.7944.2344.233,380,000
Jul 02, 201944.5544.6843.7544.0044.0011,881,300
Jul 01, 201946.9847.0444.0644.2744.2717,660,500
Jun 28, 201945.1047.0845.0846.3846.3828,657,000
Jun 27, 201943.3545.3043.2045.1345.1320,155,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...