Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.94-1.88 (-4.97%)
At close: 04:00PM EST
35.75 -0.19 (-0.53%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202237.4137.6035.8535.9435.9441,725,700
20 Jan 202238.2939.6437.7537.8237.8221,720,100
19 Jan 202238.2138.8937.1237.8637.8635,552,500
18 Jan 202240.9640.9638.3738.4138.4136,873,700
14 Jan 202242.4042.7240.3541.5141.5125,808,900
13 Jan 202243.3443.9242.7242.8742.8717,190,100
12 Jan 202243.9944.1042.5343.0443.0418,993,900
11 Jan 202242.3644.1742.1943.6243.6222,161,000
10 Jan 202241.4842.8140.1642.6042.6029,783,800
07 Jan 202242.0042.6541.2041.5141.5124,859,000
06 Jan 202243.1144.0840.9742.0342.0332,434,300
05 Jan 202244.2945.9042.8643.2443.2428,498,700
04 Jan 202244.2344.8042.5844.4244.4230,845,300
03 Jan 202242.4844.4041.8943.9543.9526,089,000
31 Dec 202142.5343.1241.9341.9341.9313,746,900
30 Dec 202142.2943.3442.2042.6642.6613,516,300
29 Dec 202142.7242.9341.8142.4642.4615,908,600
28 Dec 202142.6043.7442.3042.5442.5421,481,000
27 Dec 202143.4444.2442.8242.9642.9628,285,000
23 Dec 202143.0344.3542.7643.9143.9121,763,400
22 Dec 202141.9543.2341.4543.0243.0227,675,700
21 Dec 202139.8242.0839.8241.9741.9728,385,200
20 Dec 202138.4540.1538.0839.7039.7028,153,700
17 Dec 202137.2040.0036.7439.6839.6850,940,600
16 Dec 202138.2538.5837.1337.7037.7031,478,400
15 Dec 202136.9138.3836.2437.8337.8337,612,600
14 Dec 202135.2538.4535.2137.2637.2645,491,700
13 Dec 202136.1836.3134.8835.7335.7338,394,700
10 Dec 202137.4137.8736.6136.6736.6725,745,800
09 Dec 202138.4438.7037.4737.5437.5422,994,800
08 Dec 202138.3039.4138.0138.8138.8129,688,600
07 Dec 202139.4040.2237.7638.0838.0840,443,300
06 Dec 202135.9538.6935.4438.4938.4936,689,200
03 Dec 202137.4237.8435.2635.8535.8547,355,700
02 Dec 202136.5538.4036.4538.1238.1232,267,000
01 Dec 202139.4539.5035.8036.0236.0247,316,400
30 Nov 202139.2539.9537.0338.0038.0055,268,500
29 Nov 202141.0641.2538.7839.7039.7027,724,400
26 Nov 202139.6140.6238.7740.5240.5235,453,600
24 Nov 202142.0042.3741.2442.0842.0817,118,200
23 Nov 202142.3843.1441.6042.6842.6818,099,400
22 Nov 202143.9644.4041.8142.6042.6031,355,200
19 Nov 202143.9344.7243.5044.2344.2321,465,500
18 Nov 202144.5345.3343.5845.0045.0027,839,900
17 Nov 202145.3645.6443.9044.1144.1125,036,400
16 Nov 202145.5446.6644.8645.7645.7646,219,700
15 Nov 202145.1145.2643.5643.6143.6119,690,000
12 Nov 202143.5745.1343.5745.1245.1229,785,200
11 Nov 202143.3243.7242.4443.2843.2827,307,800
10 Nov 202144.9045.2542.6043.3843.3833,712,200
09 Nov 202145.9145.9843.6845.5145.5133,588,900
08 Nov 202147.0847.6545.8245.8945.8925,257,900
05 Nov 202147.5048.7446.6147.1947.1945,626,400
04 Nov 202145.5446.5344.9945.2745.2731,903,000
03 Nov 202145.3346.2644.7145.7245.7238,499,600
02 Nov 202144.3444.3542.3342.8942.8928,002,600
01 Nov 202144.0745.0343.6544.3644.3620,983,900
29 Oct 202144.4944.8043.5743.8243.8218,283,200
28 Oct 202145.0045.4144.3844.6244.6214,768,800
27 Oct 202146.4746.5544.1744.7344.7326,999,800
26 Oct 202146.2847.6945.8646.0246.0219,491,800
25 Oct 202145.6746.0745.0245.7245.7212,955,500
22 Oct 202146.0046.5045.2345.5145.5119,259,200
21 Oct 202145.9747.5445.5246.4746.4715,741,000
20 Oct 202147.1547.5445.9346.0046.0015,570,900
19 Oct 202147.2047.6946.7447.0547.0516,500,200
18 Oct 202147.6847.9546.7547.0747.0719,806,700
15 Oct 202147.9148.8447.3448.3648.3620,573,700
14 Oct 202146.9847.9446.8447.2847.2818,514,000
13 Oct 202146.2647.0045.9446.4146.4113,754,400
12 Oct 202146.3347.0546.1546.7246.7212,404,200
11 Oct 202147.7047.8746.2846.2946.2916,336,800
08 Oct 202148.0848.8847.6047.7747.7717,974,900
07 Oct 202147.6448.2446.8947.9147.9125,961,600
06 Oct 202145.3347.1845.0047.0147.0124,868,700
05 Oct 202145.9146.0845.3545.6145.6112,433,900
04 Oct 202146.4746.8345.2045.7245.7221,588,200
01 Oct 202145.9247.2545.7947.0547.0525,428,300
30 Sep 202144.7145.3743.8644.8044.8016,650,600
29 Sep 202146.0046.5344.3044.5244.5224,599,500
28 Sep 202146.7047.0045.7645.9845.9823,707,900
27 Sep 202146.7747.4346.1947.2547.2523,034,800
24 Sep 202145.4647.0445.2946.6346.6329,458,300
23 Sep 202145.3545.8444.7145.4845.4826,232,800
22 Sep 202144.9046.6244.6144.8744.8756,455,100
21 Sep 202142.3445.0042.1844.3644.36106,631,700
20 Sep 202138.8840.2238.7339.7939.7935,417,600
17 Sep 202139.9040.2239.2939.7539.7532,165,000
16 Sep 202138.3039.6738.0939.5239.5225,374,000
15 Sep 202139.0039.0038.0838.4838.4830,368,800
14 Sep 202139.9040.1038.5539.0139.0136,717,300
13 Sep 202140.2641.1939.2640.0740.0728,868,800
10 Sep 202140.6240.8339.8739.8939.8914,214,400
09 Sep 202140.1040.9539.8440.3540.3514,260,300
08 Sep 202140.8541.3439.8340.0740.0716,219,900
07 Sep 202140.4941.0840.3140.9540.9515,708,600
03 Sep 202141.2241.5840.2340.3240.3215,444,900
02 Sep 202140.7541.8640.5441.4041.4020,645,400
01 Sep 202139.9841.6739.8740.6240.6227,788,600
31 Aug 202139.8140.2839.1339.1439.1426,396,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...