Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.89-0.93 (-3.34%)
At close: 04:00PM EDT
27.22 +0.33 (+1.23%)
Pre-market: 05:50AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202227.7128.1626.8226.8926.8924,937,100
23 Sept 202228.0128.3427.3627.8227.8226,461,100
22 Sept 202230.1930.1928.5328.5828.5829,038,100
21 Sept 202231.4531.6730.3530.4730.4722,328,400
20 Sept 202231.4932.5631.1931.4931.4923,652,400
19 Sept 202231.4431.9831.0631.4931.4922,867,600
16 Sept 202230.9632.1530.8831.9331.9350,865,600
15 Sept 202232.9534.3332.7433.1333.1341,849,100
14 Sept 202231.2533.1431.1033.0533.0534,493,400
13 Sept 202230.6931.7830.2231.3231.3229,364,700
12 Sept 202231.9532.6231.8532.5032.5029,349,900
09 Sept 202231.0032.0530.8931.7831.7828,039,200
08 Sept 202229.4230.9029.2930.6830.6829,393,500
07 Sept 202228.9130.1528.8230.0330.0320,632,200
06 Sept 202229.3429.3728.2828.8928.8920,422,800
02 Sept 202229.5029.6428.6529.0529.0514,596,700
01 Sept 202228.1728.9527.6928.9228.9217,828,100
31 Aug 202229.1129.8828.7528.7628.7620,740,700
30 Aug 202229.1829.2928.1228.7128.7124,409,300
29 Aug 202228.1029.1928.0628.7428.7417,245,100
26 Aug 202229.5129.7128.3628.5828.5816,490,800
25 Aug 202228.8929.6428.8129.6229.6215,470,900
24 Aug 202227.9329.2227.8528.7128.7120,022,500
23 Aug 202228.0628.6727.7527.8127.8124,298,300
22 Aug 202228.3428.8127.8728.0028.0020,233,100
19 Aug 202229.5029.5728.6329.0129.0124,180,900
18 Aug 202230.5630.6229.8630.1530.1520,831,600
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 202232.5932.7631.7032.4732.4721,950,700
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 202231.2032.6331.0432.0132.0139,963,600
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 202223.1823.4922.3923.4523.4529,406,600
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 202224.3324.8123.0823.3023.3020,209,400
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 202221.0021.7820.7621.6721.6724,503,600
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 202222.4322.9621.8322.3422.3420,231,300
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 202220.7021.3720.4321.3421.3420,693,300
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 202222.4823.1922.3023.0323.0338,140,100
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 202220.3721.9620.3721.8121.8146,728,400
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 202224.1724.5023.7324.1524.1524,283,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...