Singapore markets close in 4 hours 5 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.15-0.57 (-1.86%)
At close: 04:00PM EDT
30.08 -0.07 (-0.23%)
After hours: 07:59PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202230.5630.6229.8630.1530.1520,586,900
17 Aug 202231.6531.7130.4430.7230.7224,239,400
16 Aug 202232.0832.7231.3332.3832.3828,072,300
15 Aug 202232.1032.9131.9332.4932.4914,149,200
12 Aug 202232.5932.7631.7032.4732.4721,940,200
11 Aug 202233.1633.3632.0432.2432.2424,624,600
10 Aug 202232.4433.1932.2332.8032.8031,318,100
09 Aug 202231.3731.5530.7231.0631.0627,042,900
08 Aug 202232.3332.9631.6631.8531.8528,064,900
05 Aug 202231.2032.6331.0432.0132.0139,954,800
04 Aug 202229.7832.2329.6031.8531.8555,573,600
03 Aug 202229.7231.4329.3630.1930.1962,061,200
02 Aug 202228.4929.4327.1029.2529.25107,926,300
01 Aug 202223.4324.6222.8924.6024.6046,960,700
29 Jul 202223.1823.4922.3923.4523.4529,370,900
28 Jul 202222.8923.4222.1423.3123.3122,886,100
27 Jul 202223.0023.3222.4923.0923.0928,384,300
26 Jul 202223.1523.1522.4522.5522.5524,402,800
25 Jul 202223.2723.5422.6323.3523.3512,923,000
22 Jul 202224.3324.8123.0823.3023.3020,202,000
21 Jul 202224.0224.2523.6024.2324.2318,425,400
20 Jul 202222.8924.2222.8124.1224.1227,844,600
19 Jul 202222.7523.0822.1922.6722.6723,148,900
18 Jul 202222.1723.2022.1122.5822.5830,935,900
15 Jul 202221.0021.7820.7621.6721.6724,481,100
14 Jul 202221.2521.4720.5920.6520.6531,561,700
13 Jul 202220.9321.6120.7221.5021.5018,994,900
12 Jul 202221.2821.7820.9821.5721.5717,373,500
11 Jul 202221.9522.2521.1421.1921.1917,546,900
08 Jul 202222.4322.9621.8322.3422.3420,214,200
07 Jul 202221.6422.7621.6122.7422.7423,121,900
06 Jul 202221.5022.0821.3221.5021.5032,689,400
05 Jul 202221.1722.5520.8322.5222.5224,500,300
01 Jul 202220.7021.3720.4321.3421.3420,688,300
30 Jun 202221.1121.1319.9020.4620.4630,882,500
29 Jun 202222.1122.1521.0821.4721.4730,704,800
28 Jun 202222.9723.4622.0422.0822.0824,350,100
27 Jun 202223.4523.6422.3422.8622.8627,153,400
24 Jun 202222.4823.1922.3023.0323.0338,123,700
23 Jun 202221.6322.4421.3922.3722.3727,010,500
22 Jun 202221.4122.2121.3021.5021.5032,314,400
21 Jun 202222.0022.4621.6921.7621.7635,257,700
17 Jun 202220.3721.9620.3721.8121.8143,908,100
16 Jun 202221.0421.4020.1620.4720.4755,312,400
15 Jun 202221.3422.3921.2422.0322.0336,073,700
14 Jun 202221.7221.9520.8921.0921.0943,006,300
13 Jun 202222.2222.5821.3421.5721.5733,130,300
10 Jun 202224.8024.9723.6523.7223.7229,868,000
09 Jun 202225.9426.6925.3525.4425.4442,063,600
08 Jun 202225.7026.5525.3025.8325.8331,225,300
07 Jun 202224.2025.7024.0725.3025.3027,453,700
06 Jun 202224.8625.4324.2824.7324.7329,834,700
03 Jun 202224.1724.5023.7324.1524.1524,270,700
02 Jun 202223.0724.8322.9424.7424.7430,691,100
01 Jun 202223.5323.8722.5722.9422.9426,383,600
31 May 202223.5023.9023.0323.2023.2033,194,800
27 May 202223.4924.1323.3323.6723.6729,710,200
26 May 202222.1523.2821.9223.1023.1030,199,400
25 May 202221.7122.3521.2722.0422.0431,270,800
24 May 202223.6923.7421.4121.5521.5540,726,100
23 May 202223.3223.8322.7123.7823.7835,204,800
20 May 202223.8124.1022.4123.3523.3532,104,700
19 May 202222.2923.8122.2023.2423.2436,461,200
18 May 202223.9824.1922.3422.4622.4635,747,300
17 May 202224.3224.9023.5924.2024.2033,859,400
16 May 202224.3124.4623.4023.5923.5927,285,200
13 May 202223.8824.8723.6824.3924.3953,577,600
12 May 202222.1524.0621.6923.2923.2963,999,300
11 May 202223.2824.1522.5022.5722.5751,137,700
10 May 202223.8524.5522.8023.6723.6747,982,500
09 May 202225.4126.0722.8023.0523.0558,095,900
06 May 202226.8426.8424.7526.0726.0756,575,100
05 May 202227.8728.8326.2026.8326.8352,804,200
04 May 202227.4128.4025.9028.1028.10115,601,800
03 May 202230.1530.5928.8529.4729.4758,340,700
02 May 202231.2431.3529.5130.3930.3945,651,000
29 Apr 202232.5233.1531.4131.4831.4824,948,600
28 Apr 202231.0032.8730.9832.8232.8230,251,600
27 Apr 202231.1031.9830.1630.6830.6830,762,600
26 Apr 202232.0432.2031.0031.3331.3326,981,900
25 Apr 202230.5932.5030.4632.4432.4429,416,300
22 Apr 202231.6232.2230.8030.8330.8322,748,900
21 Apr 202234.2534.4131.3731.6831.6832,937,100
20 Apr 202233.9934.3233.1833.2133.2121,330,500
19 Apr 202232.1633.9931.9733.8033.8023,319,600
18 Apr 202232.5532.6031.4231.7931.7924,413,800
14 Apr 202232.8633.4732.6432.6832.6818,763,000
13 Apr 202232.0033.1131.9332.6332.6320,186,400
12 Apr 202232.4033.1031.7131.9931.9932,619,800
11 Apr 202231.3632.6931.1132.0432.0419,680,300
08 Apr 202231.9232.5531.5832.0532.0517,991,000
07 Apr 202233.3433.3431.0232.2732.2734,581,000
06 Apr 202233.8534.0032.5533.4133.4128,854,800
05 Apr 202236.3536.6134.7234.9634.9620,984,200
04 Apr 202236.4036.9336.2236.5136.5120,217,800
01 Apr 202235.6836.4835.4035.9835.9816,793,300
31 Mar 202236.5036.7335.3735.6835.6820,608,700
30 Mar 202236.6637.0936.2136.5836.5822,306,500
29 Mar 202235.5737.4535.5737.1937.1937,969,000
28 Mar 202234.1434.9133.7334.7734.7722,175,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...