Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.35

+0.11

(+0.47%)

At close: 04:00PM EDT

23.40

+0.05

(+0.21%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	23.81	24.10	22.41	23.35	23.35	32,093,500
May 19, 2022	22.29	23.81	22.20	23.24	23.24	36,461,200
May 18, 2022	23.98	24.19	22.34	22.46	22.46	35,747,300
May 17, 2022	24.32	24.90	23.59	24.20	24.20	33,859,400
May 16, 2022	24.31	24.46	23.40	23.59	23.59	27,285,200
May 13, 2022	23.88	24.87	23.68	24.39	24.39	53,558,300
May 12, 2022	22.15	24.06	21.69	23.29	23.29	63,999,300
May 11, 2022	23.28	24.15	22.50	22.57	22.57	51,137,700
May 10, 2022	23.85	24.55	22.80	23.67	23.67	47,982,500
May 09, 2022	25.41	26.07	22.80	23.05	23.05	58,095,900
May 06, 2022	26.84	26.84	24.75	26.07	26.07	56,554,000
May 05, 2022	27.87	28.83	26.20	26.83	26.83	52,804,200
May 04, 2022	27.41	28.40	25.90	28.10	28.10	115,601,800
May 03, 2022	30.15	30.59	28.85	29.47	29.47	58,340,700
May 02, 2022	31.24	31.35	29.51	30.39	30.39	45,651,000
Apr 29, 2022	32.52	33.15	31.41	31.48	31.48	24,926,800
Apr 28, 2022	31.00	32.87	30.98	32.82	32.82	30,251,600
Apr 27, 2022	31.10	31.98	30.16	30.68	30.68	30,762,600
Apr 26, 2022	32.04	32.20	31.00	31.33	31.33	26,981,900
Apr 25, 2022	30.59	32.50	30.46	32.44	32.44	29,416,300
Apr 22, 2022	31.62	32.22	30.80	30.83	30.83	22,748,900
Apr 21, 2022	34.25	34.41	31.37	31.68	31.68	32,937,100
Apr 20, 2022	33.99	34.32	33.18	33.21	33.21	21,330,500
Apr 19, 2022	32.16	33.99	31.97	33.80	33.80	23,319,600
Apr 18, 2022	32.55	32.60	31.42	31.79	31.79	24,413,800
Apr 14, 2022	32.86	33.47	32.64	32.68	32.68	18,763,000
Apr 13, 2022	32.00	33.11	31.93	32.63	32.63	20,186,400
Apr 12, 2022	32.40	33.10	31.71	31.99	31.99	32,619,800
Apr 11, 2022	31.36	32.69	31.11	32.04	32.04	19,680,300
Apr 08, 2022	31.92	32.55	31.58	32.05	32.05	17,991,000
Apr 07, 2022	33.34	33.34	31.02	32.27	32.27	34,581,000
Apr 06, 2022	33.85	34.00	32.55	33.41	33.41	28,854,800
Apr 05, 2022	36.35	36.61	34.72	34.96	34.96	20,984,200
Apr 04, 2022	36.40	36.93	36.22	36.51	36.51	20,217,800
Apr 01, 2022	35.68	36.48	35.40	35.98	35.98	16,793,300
Mar 31, 2022	36.50	36.73	35.37	35.68	35.68	20,608,700
Mar 30, 2022	36.66	37.09	36.21	36.58	36.58	22,306,500
Mar 29, 2022	35.57	37.45	35.57	37.19	37.19	37,969,000
Mar 28, 2022	34.14	34.91	33.73	34.77	34.77	22,175,200
Mar 25, 2022	34.55	34.92	33.55	34.06	34.06	28,078,800
Mar 24, 2022	34.74	34.95	33.44	34.70	34.70	52,533,600
Mar 23, 2022	32.71	33.68	32.57	33.06	33.06	19,024,700
Mar 22, 2022	31.93	33.60	31.84	33.35	33.35	21,852,800
Mar 21, 2022	32.82	32.82	31.25	31.98	31.98	35,200,600
Mar 18, 2022	32.52	33.42	32.33	33.36	33.36	35,827,800
Mar 17, 2022	32.34	32.92	31.57	32.85	32.85	27,278,600
Mar 16, 2022	30.53	32.63	30.27	32.61	32.61	34,688,800
Mar 15, 2022	29.52	30.41	29.06	29.80	29.80	33,060,500
Mar 14, 2022	30.51	30.55	28.80	29.27	29.27	41,897,400
Mar 11, 2022	31.30	31.39	30.42	30.76	30.76	29,454,700
Mar 10, 2022	30.86	31.15	29.84	30.41	30.41	30,785,900
Mar 09, 2022	31.75	32.73	31.20	31.50	31.50	33,734,500
Mar 08, 2022	28.51	31.57	28.28	30.74	30.74	55,014,700
Mar 07, 2022	31.48	31.94	28.55	28.57	28.57	60,265,800
Mar 04, 2022	31.50	31.73	29.27	29.83	29.83	52,098,700
Mar 03, 2022	34.22	34.29	31.42	31.72	31.72	38,337,600
Mar 02, 2022	34.00	34.22	32.97	34.04	34.04	26,112,500
Mar 01, 2022	35.45	35.60	33.65	33.89	33.89	31,436,200
Feb 28, 2022	35.26	36.31	34.99	36.03	36.03	44,865,200
Feb 25, 2022	34.84	35.27	34.01	34.98	34.98	23,691,500
Feb 24, 2022	29.97	34.95	29.71	34.87	34.87	42,978,100
Feb 23, 2022	33.89	34.21	32.30	32.39	32.39	27,254,800
Feb 22, 2022	34.21	35.10	33.28	33.68	33.68	28,731,300
Feb 18, 2022	35.52	36.33	34.67	34.68	34.68	28,199,900
Feb 17, 2022	36.13	37.43	35.41	35.71	35.71	28,432,100
Feb 16, 2022	36.63	37.39	36.27	36.58	36.58	33,165,900
Feb 15, 2022	35.44	37.21	35.11	37.09	37.09	38,183,500
Feb 14, 2022	35.20	35.99	34.32	34.59	34.59	44,556,700
Feb 11, 2022	37.96	38.65	34.48	35.29	35.29	72,568,400
Feb 10, 2022	41.00	42.56	37.35	37.75	37.75	113,915,000
Feb 09, 2022	38.81	40.40	38.16	40.19	40.19	52,614,100
Feb 08, 2022	37.25	38.57	36.95	38.34	38.34	25,857,600
Feb 07, 2022	36.99	39.05	36.99	37.54	37.54	30,303,200
Feb 04, 2022	35.00	37.35	34.36	37.05	37.05	33,082,100
Feb 03, 2022	36.08	36.74	34.30	34.54	34.54	32,192,100
Feb 02, 2022	38.53	38.62	37.03	37.17	37.17	19,591,100
Feb 01, 2022	37.63	38.71	37.20	38.61	38.61	19,669,900
Jan 31, 2022	35.34	37.54	35.30	37.40	37.40	22,899,300
Jan 28, 2022	34.17	35.22	32.81	35.21	35.21	28,007,100
Jan 27, 2022	35.37	35.79	33.94	34.09	34.09	26,086,700
Jan 26, 2022	36.07	36.68	34.45	34.80	34.80	29,495,900
Jan 25, 2022	35.47	36.09	34.51	34.82	34.82	29,577,000
Jan 24, 2022	34.91	36.42	33.51	36.28	36.28	49,261,600
Jan 21, 2022	37.41	37.60	35.85	35.94	35.94	41,836,800
Jan 20, 2022	38.29	39.64	37.75	37.82	37.82	21,720,100
Jan 19, 2022	38.21	38.89	37.12	37.86	37.86	35,552,500
Jan 18, 2022	40.96	40.96	38.37	38.41	38.41	36,873,700
Jan 14, 2022	42.40	42.72	40.35	41.51	41.51	25,817,800
Jan 13, 2022	43.34	43.92	42.72	42.87	42.87	17,190,100
Jan 12, 2022	43.99	44.10	42.53	43.04	43.04	18,993,900
Jan 11, 2022	42.36	44.17	42.19	43.62	43.62	22,161,000
Jan 10, 2022	41.48	42.81	40.16	42.60	42.60	29,783,800
Jan 07, 2022	42.00	42.65	41.20	41.51	41.51	24,875,800
Jan 06, 2022	43.11	44.08	40.97	42.03	42.03	32,434,300
Jan 05, 2022	44.29	45.90	42.86	43.24	43.24	28,498,700
Jan 04, 2022	44.23	44.80	42.58	44.42	44.42	30,845,300
Jan 03, 2022	42.48	44.40	41.89	43.95	43.95	26,089,000
Dec 31, 2021	42.53	43.12	41.93	41.93	41.93	13,746,900
Dec 30, 2021	42.29	43.34	42.20	42.66	42.66	13,516,300
Dec 29, 2021	42.72	42.93	41.81	42.46	42.46	15,908,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

Uber Technologies, Inc. (UBER)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)