UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202034.1836.4534.0036.3236.3272,393,800
May 28, 202034.9035.1033.8234.1534.1521,951,900
May 27, 202034.4235.0033.1034.8834.8827,514,600
May 26, 202035.9736.0034.5034.5634.5623,483,200
May 22, 202034.1534.9333.5734.8334.8318,675,700
May 21, 202034.4535.0133.4734.2634.2624,075,300
May 20, 202034.1234.7733.8234.4834.4821,386,700
May 19, 202033.6834.0032.8633.4033.4020,223,600
May 18, 202033.7036.0032.9933.6233.6247,561,700
May 15, 202032.2632.8931.5932.4732.4725,950,000
May 14, 202032.5333.0431.2432.7932.7932,912,600
May 13, 202032.3033.0630.8333.0233.0247,279,500
May 12, 202031.4234.4530.4132.4032.4089,586,000
May 11, 202031.9832.3831.4131.6431.6426,397,300
May 08, 202032.5933.3031.6432.7932.7969,525,800
May 07, 202029.6031.6529.5830.9330.9362,229,500
May 06, 202027.5028.0626.8127.8227.8231,076,500
May 05, 202028.2528.9127.4428.0728.0730,725,400
May 04, 202027.5628.0726.5827.4227.4223,428,300
May 01, 202029.1329.7228.3328.3928.3919,290,200
Apr 30, 202030.5031.0529.7530.2730.2720,052,000
Apr 29, 202031.0032.0030.3331.3731.3728,288,100
Apr 28, 202031.0031.8329.3630.1230.1227,383,200
Apr 27, 202029.7430.4929.4130.0830.0831,705,800
Apr 24, 202028.5129.5928.1429.4929.4920,648,900
Apr 23, 202028.7529.2528.2428.3328.3326,992,400
Apr 22, 202027.9728.5627.5128.2428.2421,222,400
Apr 21, 202027.5028.1526.6027.1927.1920,969,100
Apr 20, 202027.0728.7626.9028.1928.1932,224,000
Apr 17, 202028.6928.7927.2628.0028.0034,129,800
Apr 16, 202027.2128.0526.4627.0327.0324,088,700
Apr 15, 202026.8227.7926.4427.4127.4118,720,900
Apr 14, 202028.0028.7727.0127.7527.7532,625,300
Apr 13, 202027.0428.0826.4727.9927.9924,671,600
Apr 09, 202027.8828.8926.4627.1127.1136,190,200
Apr 08, 202026.0027.8825.7926.9426.9436,166,900
Apr 07, 202027.9528.1125.5025.7425.7436,433,800
Apr 06, 202024.1326.0923.9325.9925.9934,692,600
Apr 03, 202023.7323.7921.6722.8222.8240,572,000
Apr 02, 202025.0125.2023.0023.6823.6835,838,200
Apr 01, 202026.5026.7724.8125.4225.4238,538,400
Mar 31, 202027.7528.2526.9227.9227.9243,126,400
Mar 30, 202026.3328.3925.3127.8327.8337,725,700
Mar 27, 202025.8228.0325.0727.2827.2840,292,200
Mar 26, 202026.6028.4425.7828.1228.1241,336,400
Mar 25, 202026.1828.4525.3126.1926.1952,473,900
Mar 24, 202024.4126.8423.5926.3926.3958,505,000
Mar 23, 202021.0722.7319.7322.4022.4047,787,100
Mar 20, 202022.5323.8920.6121.3321.3376,529,700
Mar 19, 202015.9621.2615.7020.4920.4983,988,700
Mar 18, 202017.7617.8013.7114.8214.8278,286,200
Mar 17, 202020.1820.3118.0118.9118.9160,003,900
Mar 16, 202020.1521.4919.1020.2920.2956,914,000
Mar 13, 202024.0124.8121.1322.6022.6053,844,400
Mar 12, 202023.2624.6922.1122.6122.6154,042,000
Mar 11, 202027.9128.1425.6126.2426.2443,067,800
Mar 10, 202029.4729.8627.0028.9728.9736,308,300
Mar 09, 202028.5030.3228.1528.1728.1737,439,200
Mar 06, 202031.2332.4130.4531.6831.6834,808,700
Mar 05, 202033.4733.5731.9732.2132.2132,764,500
Mar 04, 202033.9335.3432.2834.5334.5344,738,600
Mar 03, 202034.0234.1831.9033.0433.0435,182,400
Mar 02, 202034.0534.0831.7432.8532.8546,662,000
Feb 28, 202031.8134.2931.0033.8733.8752,100,200
Feb 27, 202032.0334.1630.6732.4532.4566,515,100
Feb 26, 202035.5336.1733.8934.4534.4544,051,400
Feb 25, 202038.9039.1535.5035.8935.8949,281,600
Feb 24, 202038.2139.1437.7538.3138.3137,123,200
Feb 21, 202040.8940.8940.0540.7240.7220,595,500
Feb 20, 202041.0041.1939.8540.9240.9225,446,400
Feb 19, 202040.4241.2340.1241.0541.0523,287,300
Feb 18, 202039.4940.2739.4540.1840.1822,149,300
Feb 14, 202040.0240.3138.7039.6639.6632,014,200
Feb 13, 202040.9341.5540.0040.0940.0923,850,900
Feb 12, 202041.5041.8641.0641.2541.2526,444,900
Feb 11, 202040.2541.4740.0541.2741.2733,896,000
Feb 10, 202040.6541.3439.9640.0140.0160,840,800
Feb 07, 202039.9841.0038.8640.6340.63112,325,800
Feb 06, 202037.3037.3936.7337.0937.0952,699,300
Feb 05, 202038.8938.9736.7436.8136.8138,413,300
Feb 04, 202037.8738.9937.2638.5338.5332,425,900
Feb 03, 202036.7537.6436.5337.5937.5923,537,300
Jan 31, 202037.0037.0435.6936.2936.2921,553,700
Jan 30, 202036.8237.1335.9536.6836.6822,847,000
Jan 29, 202036.9837.5636.8036.9936.9916,863,000
Jan 28, 202037.1437.3336.0437.0137.0128,974,000
Jan 27, 202035.2336.6534.1936.3036.3018,818,000
Jan 24, 202037.5037.6736.2536.8036.8021,598,000
Jan 23, 202036.9737.9536.7237.4037.4021,366,000
Jan 22, 202037.9437.9436.9237.0437.0429,765,200
Jan 21, 202035.5037.8035.4137.6037.6048,746,700
Jan 17, 202034.9735.2534.6535.1335.1317,251,200
Jan 16, 202035.0335.0634.1834.6834.6821,947,800
Jan 15, 202034.9035.1534.5135.0135.0120,762,200
Jan 14, 202034.2035.0233.9234.8434.8426,019,000
Jan 13, 202034.2934.3433.5534.1434.1416,915,800
Jan 10, 202034.0834.9933.8334.0134.0134,266,400
Jan 09, 202034.4534.4733.2233.9733.9729,385,500
Jan 08, 202032.7334.5232.4633.9333.9343,944,400
Jan 07, 202031.7932.8431.3632.8132.8130,119,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...