Yahoo

Mail

Singapore markets close in 4 hours 5 minutes

Straits Times Index
3,249.07
-24.41(-0.75%)
Nikkei
28,947.05
+4.91(+0.02%)
Hang Seng
19,852.92
+89.01(+0.45%)
FTSE 100
7,541.85
+26.10(+0.35%)
BTC-USD
22,813.69
-592.88(-2.53%)
CMC Crypto 200
542.46
-15.27(-2.74%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	30.56	30.62	29.86	30.15	30.15	20,586,900
17 Aug 2022	31.65	31.71	30.44	30.72	30.72	24,239,400
16 Aug 2022	32.08	32.72	31.33	32.38	32.38	28,072,300
15 Aug 2022	32.10	32.91	31.93	32.49	32.49	14,149,200
12 Aug 2022	32.59	32.76	31.70	32.47	32.47	21,940,200
11 Aug 2022	33.16	33.36	32.04	32.24	32.24	24,624,600
10 Aug 2022	32.44	33.19	32.23	32.80	32.80	31,318,100
09 Aug 2022	31.37	31.55	30.72	31.06	31.06	27,042,900
08 Aug 2022	32.33	32.96	31.66	31.85	31.85	28,064,900
05 Aug 2022	31.20	32.63	31.04	32.01	32.01	39,954,800
04 Aug 2022	29.78	32.23	29.60	31.85	31.85	55,573,600
03 Aug 2022	29.72	31.43	29.36	30.19	30.19	62,061,200
02 Aug 2022	28.49	29.43	27.10	29.25	29.25	107,926,300
01 Aug 2022	23.43	24.62	22.89	24.60	24.60	46,960,700
29 Jul 2022	23.18	23.49	22.39	23.45	23.45	29,370,900
28 Jul 2022	22.89	23.42	22.14	23.31	23.31	22,886,100
27 Jul 2022	23.00	23.32	22.49	23.09	23.09	28,384,300
26 Jul 2022	23.15	23.15	22.45	22.55	22.55	24,402,800
25 Jul 2022	23.27	23.54	22.63	23.35	23.35	12,923,000
22 Jul 2022	24.33	24.81	23.08	23.30	23.30	20,202,000
21 Jul 2022	24.02	24.25	23.60	24.23	24.23	18,425,400
20 Jul 2022	22.89	24.22	22.81	24.12	24.12	27,844,600
19 Jul 2022	22.75	23.08	22.19	22.67	22.67	23,148,900
18 Jul 2022	22.17	23.20	22.11	22.58	22.58	30,935,900
15 Jul 2022	21.00	21.78	20.76	21.67	21.67	24,481,100
14 Jul 2022	21.25	21.47	20.59	20.65	20.65	31,561,700
13 Jul 2022	20.93	21.61	20.72	21.50	21.50	18,994,900
12 Jul 2022	21.28	21.78	20.98	21.57	21.57	17,373,500
11 Jul 2022	21.95	22.25	21.14	21.19	21.19	17,546,900
08 Jul 2022	22.43	22.96	21.83	22.34	22.34	20,214,200
07 Jul 2022	21.64	22.76	21.61	22.74	22.74	23,121,900
06 Jul 2022	21.50	22.08	21.32	21.50	21.50	32,689,400
05 Jul 2022	21.17	22.55	20.83	22.52	22.52	24,500,300
01 Jul 2022	20.70	21.37	20.43	21.34	21.34	20,688,300
30 Jun 2022	21.11	21.13	19.90	20.46	20.46	30,882,500
29 Jun 2022	22.11	22.15	21.08	21.47	21.47	30,704,800
28 Jun 2022	22.97	23.46	22.04	22.08	22.08	24,350,100
27 Jun 2022	23.45	23.64	22.34	22.86	22.86	27,153,400
24 Jun 2022	22.48	23.19	22.30	23.03	23.03	38,123,700
23 Jun 2022	21.63	22.44	21.39	22.37	22.37	27,010,500
22 Jun 2022	21.41	22.21	21.30	21.50	21.50	32,314,400
21 Jun 2022	22.00	22.46	21.69	21.76	21.76	35,257,700
17 Jun 2022	20.37	21.96	20.37	21.81	21.81	43,908,100
16 Jun 2022	21.04	21.40	20.16	20.47	20.47	55,312,400
15 Jun 2022	21.34	22.39	21.24	22.03	22.03	36,073,700
14 Jun 2022	21.72	21.95	20.89	21.09	21.09	43,006,300
13 Jun 2022	22.22	22.58	21.34	21.57	21.57	33,130,300
10 Jun 2022	24.80	24.97	23.65	23.72	23.72	29,868,000
09 Jun 2022	25.94	26.69	25.35	25.44	25.44	42,063,600
08 Jun 2022	25.70	26.55	25.30	25.83	25.83	31,225,300
07 Jun 2022	24.20	25.70	24.07	25.30	25.30	27,453,700
06 Jun 2022	24.86	25.43	24.28	24.73	24.73	29,834,700
03 Jun 2022	24.17	24.50	23.73	24.15	24.15	24,270,700
02 Jun 2022	23.07	24.83	22.94	24.74	24.74	30,691,100
01 Jun 2022	23.53	23.87	22.57	22.94	22.94	26,383,600
31 May 2022	23.50	23.90	23.03	23.20	23.20	33,194,800
27 May 2022	23.49	24.13	23.33	23.67	23.67	29,710,200
26 May 2022	22.15	23.28	21.92	23.10	23.10	30,199,400
25 May 2022	21.71	22.35	21.27	22.04	22.04	31,270,800
24 May 2022	23.69	23.74	21.41	21.55	21.55	40,726,100
23 May 2022	23.32	23.83	22.71	23.78	23.78	35,204,800
20 May 2022	23.81	24.10	22.41	23.35	23.35	32,104,700
19 May 2022	22.29	23.81	22.20	23.24	23.24	36,461,200
18 May 2022	23.98	24.19	22.34	22.46	22.46	35,747,300
17 May 2022	24.32	24.90	23.59	24.20	24.20	33,859,400
16 May 2022	24.31	24.46	23.40	23.59	23.59	27,285,200
13 May 2022	23.88	24.87	23.68	24.39	24.39	53,577,600
12 May 2022	22.15	24.06	21.69	23.29	23.29	63,999,300
11 May 2022	23.28	24.15	22.50	22.57	22.57	51,137,700
10 May 2022	23.85	24.55	22.80	23.67	23.67	47,982,500
09 May 2022	25.41	26.07	22.80	23.05	23.05	58,095,900
06 May 2022	26.84	26.84	24.75	26.07	26.07	56,575,100
05 May 2022	27.87	28.83	26.20	26.83	26.83	52,804,200
04 May 2022	27.41	28.40	25.90	28.10	28.10	115,601,800
03 May 2022	30.15	30.59	28.85	29.47	29.47	58,340,700
02 May 2022	31.24	31.35	29.51	30.39	30.39	45,651,000
29 Apr 2022	32.52	33.15	31.41	31.48	31.48	24,948,600
28 Apr 2022	31.00	32.87	30.98	32.82	32.82	30,251,600
27 Apr 2022	31.10	31.98	30.16	30.68	30.68	30,762,600
26 Apr 2022	32.04	32.20	31.00	31.33	31.33	26,981,900
25 Apr 2022	30.59	32.50	30.46	32.44	32.44	29,416,300
22 Apr 2022	31.62	32.22	30.80	30.83	30.83	22,748,900
21 Apr 2022	34.25	34.41	31.37	31.68	31.68	32,937,100
20 Apr 2022	33.99	34.32	33.18	33.21	33.21	21,330,500
19 Apr 2022	32.16	33.99	31.97	33.80	33.80	23,319,600
18 Apr 2022	32.55	32.60	31.42	31.79	31.79	24,413,800
14 Apr 2022	32.86	33.47	32.64	32.68	32.68	18,763,000
13 Apr 2022	32.00	33.11	31.93	32.63	32.63	20,186,400
12 Apr 2022	32.40	33.10	31.71	31.99	31.99	32,619,800
11 Apr 2022	31.36	32.69	31.11	32.04	32.04	19,680,300
08 Apr 2022	31.92	32.55	31.58	32.05	32.05	17,991,000
07 Apr 2022	33.34	33.34	31.02	32.27	32.27	34,581,000
06 Apr 2022	33.85	34.00	32.55	33.41	33.41	28,854,800
05 Apr 2022	36.35	36.61	34.72	34.96	34.96	20,984,200
04 Apr 2022	36.40	36.93	36.22	36.51	36.51	20,217,800
01 Apr 2022	35.68	36.48	35.40	35.98	35.98	16,793,300
31 Mar 2022	36.50	36.73	35.37	35.68	35.68	20,608,700
30 Mar 2022	36.66	37.09	36.21	36.58	36.58	22,306,500
29 Mar 2022	35.57	37.45	35.57	37.19	37.19	37,969,000
28 Mar 2022	34.14	34.91	33.73	34.77	34.77	22,175,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,249.07-24.41(-0.75%)

Nikkei28,947.05+4.91(+0.02%)

Hang Seng19,852.92+89.01(+0.45%)

FTSE 1007,541.85+26.10(+0.35%)

BTC-USD22,813.69-592.88(-2.53%)

CMC Crypto 200542.46-15.27(-2.74%)

Quiet quitting: Why doing less at work could be good for you — and your employer

Uber Technologies, Inc. (UBER)

Straits Times Index
3,249.07
-24.41(-0.75%)

Nikkei
28,947.05
+4.91(+0.02%)

Hang Seng
19,852.92
+89.01(+0.45%)

FTSE 100
7,541.85
+26.10(+0.35%)

BTC-USD
22,813.69
-592.88(-2.53%)

CMC Crypto 200
542.46
-15.27(-2.74%)