Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.33-0.16 (-0.23%)
At close: 04:00PM EDT
70.40 +0.07 (+0.10%)
After hours: 07:59PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202470.6071.2169.8970.3370.339,507,200
17 Jun 202469.9170.8369.8370.4970.4914,760,500
14 Jun 202470.9171.0069.3270.0670.0611,601,100
13 Jun 202473.1673.1670.2470.8670.8617,109,400
12 Jun 202471.3173.6071.0073.1573.1524,435,500
11 Jun 202468.6069.6067.7669.5969.5912,741,200
10 Jun 202469.2869.6966.5668.6068.6019,168,900
07 Jun 202468.9069.7168.1169.3169.3113,932,600
06 Jun 202467.4569.6967.3368.9068.9025,871,500
05 Jun 202464.9466.2864.2165.8265.8219,513,500
04 Jun 202464.0665.1963.7064.5564.5512,689,200
03 Jun 202464.7864.9662.9463.7963.7914,922,200
31 May 202464.2064.6363.1464.5664.5617,322,400
30 May 202464.7965.4163.7264.1264.1212,692,500
29 May 202463.0165.3662.9164.9364.9316,987,900
28 May 202464.6164.6163.1063.5263.5214,213,300
24 May 202463.7864.7663.6264.2664.2610,380,500
23 May 202465.5665.8063.2563.6063.6020,115,000
22 May 202464.8266.0964.5265.4865.4822,562,100
21 May 202464.1364.6563.8163.9763.9716,592,500
20 May 202465.6465.8764.3164.6564.6515,864,400
17 May 202466.5066.6465.5265.6765.6715,703,300
16 May 202466.9767.3366.0066.0566.0519,923,500
15 May 202466.0066.6665.2266.6266.6216,308,700
14 May 202465.8566.1064.7565.3265.3219,462,300
13 May 202467.0067.0664.7266.0266.0218,983,100
10 May 202467.8267.9066.4066.9966.9918,924,400
09 May 202466.8168.5766.7567.9367.9327,965,500
08 May 202464.5067.2063.8366.4066.4084,220,000
07 May 202472.6472.6469.8070.4370.4324,427,300
06 May 202471.0073.8270.8371.5171.5125,001,900
03 May 202469.8570.3469.0369.2369.2315,557,700
02 May 202468.4069.0467.6368.5768.5718,229,300
01 May 202466.0469.4165.8667.7967.7921,266,700
30 Apr 202467.2268.6066.0766.2766.2722,707,300
29 Apr 202468.5068.6667.2067.4067.4020,102,600
26 Apr 202469.9770.1568.7069.0569.0516,187,600
25 Apr 202467.8670.2967.3869.3169.3120,545,200
24 Apr 202470.1570.2267.3669.3669.3627,515,600
23 Apr 202470.0271.1469.6270.8070.8016,814,200
22 Apr 202470.4870.8968.4868.9868.9826,804,900
19 Apr 202471.1571.1568.3869.2069.2023,087,600
18 Apr 202472.2672.8670.6471.3071.3020,426,000
17 Apr 202475.0075.6171.0471.9471.9415,363,100
16 Apr 202473.3974.7072.7074.1374.1314,513,100
15 Apr 202476.3876.6872.8873.4073.4016,093,400
12 Apr 202475.0575.8274.4975.2875.2811,582,600
11 Apr 202474.8076.5674.7176.1876.1813,653,600
10 Apr 202474.4075.3173.5474.3574.3512,533,900
09 Apr 202474.7775.5073.3375.1475.1413,766,800
08 Apr 202476.7076.8673.9575.0375.0322,867,600
05 Apr 202475.3478.3974.9277.1677.1621,541,300
04 Apr 202477.2477.6774.4874.9274.9217,191,300
03 Apr 202476.8478.8576.5476.8176.8119,883,100
02 Apr 202475.6677.3374.9776.9876.9815,838,800
01 Apr 202477.0077.7876.0076.4076.4012,201,800
28 Mar 202477.9078.0576.8976.9976.9913,421,900
27 Mar 202478.9679.0076.8578.1178.1113,157,000
26 Mar 202479.8080.1877.7877.9177.9112,438,300
25 Mar 202479.9981.0479.3979.4179.4110,254,300
22 Mar 202479.8080.4579.2080.2380.238,863,500
21 Mar 202479.6081.2379.0980.2580.2516,191,100
20 Mar 202477.0978.9576.7578.6478.6411,490,400
19 Mar 202475.3877.1874.1977.0877.0813,035,200
18 Mar 202477.0077.0073.6675.7075.7018,936,700
15 Mar 202477.0077.8475.7776.0776.0724,552,000
14 Mar 202478.3478.4876.9077.6577.6512,737,200
13 Mar 202478.0079.6977.9378.2578.2512,065,100
12 Mar 202478.0178.4877.4878.3278.3211,303,800
11 Mar 202478.7078.8976.5377.4777.4713,781,400
08 Mar 202479.9481.9878.2178.7078.7016,409,100
07 Mar 202479.4080.0778.2679.4179.4113,873,300
06 Mar 202480.1780.9978.5378.6478.6413,734,700
05 Mar 202480.8380.8577.4379.0979.0919,761,600
04 Mar 202481.9482.1480.7981.3081.3015,989,200
01 Mar 202479.5081.4779.3281.0381.0318,520,800
29 Feb 202478.3579.6877.9379.5079.5019,405,500
28 Feb 202478.6078.6677.4277.7377.7311,853,100
27 Feb 202478.6479.7577.8178.7578.7513,707,300
26 Feb 202478.2878.5077.3078.3678.3616,617,300
23 Feb 202478.5078.9777.7278.2078.2015,648,800
22 Feb 202479.5979.7277.5178.0378.0316,766,400
21 Feb 202476.3277.4975.8876.4476.4415,102,100
20 Feb 202478.2378.4275.8276.6076.6024,203,100
16 Feb 202480.5580.8878.1178.4178.4124,442,600
15 Feb 202479.0081.8678.2881.3981.3940,330,200
14 Feb 202474.6079.2074.3179.1579.1569,846,700
13 Feb 202467.8969.5566.7168.9968.9922,857,100
12 Feb 202471.0071.3868.7469.1269.1219,554,900
09 Feb 202471.4372.0469.6970.9170.9120,858,700
08 Feb 202471.9373.0571.1971.6171.6121,618,200
07 Feb 202467.6071.9067.2470.6570.6543,367,000
06 Feb 202469.0670.6868.4470.4770.4734,464,000
05 Feb 202468.2469.9967.8668.9968.9926,079,500
02 Feb 202466.9868.2566.5168.0768.0718,642,700
01 Feb 202466.1266.8565.5966.7366.7312,504,200
31 Jan 202465.7066.2564.8565.2765.2717,026,400
30 Jan 202466.9067.6966.2266.8466.8417,562,100
29 Jan 202465.6067.1065.5666.9866.9815,902,000
26 Jan 202465.6566.0465.2965.5265.5213,099,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...