UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202337.5038.5037.2638.4838.4817,102,000
31 May 202337.2538.0537.0737.9337.9334,506,300
30 May 202338.7339.0637.5637.5637.5618,143,200
26 May 202338.2438.7638.2238.4538.4514,427,900
25 May 202338.4838.5837.5337.9537.9518,634,200
24 May 202338.0538.6637.7737.9637.9622,074,700
23 May 202338.9939.6538.5138.6638.6618,679,400
22 May 202339.1340.5039.0839.1739.1727,581,600
19 May 202339.2539.4938.9239.1839.1819,750,800
18 May 202337.9839.4937.7639.2539.2527,828,100
17 May 202337.7337.9637.3637.8437.8419,534,400
16 May 202337.9338.1537.4437.4437.4421,829,100
15 May 202338.3438.4837.9938.1438.1417,826,600
12 May 202338.6439.2338.2038.4538.4521,614,700
11 May 202338.6439.1838.3438.4238.4216,515,600
10 May 202338.6038.9538.1738.7938.7919,531,500
09 May 202338.4938.5837.9038.1938.1919,387,000
08 May 202337.8238.9337.4838.8338.8330,992,100
05 May 202337.4837.9536.8737.7537.7524,676,200
04 May 202337.4837.8036.6937.4937.4944,819,400
03 May 202336.7538.3536.3537.8437.8468,580,800
02 May 202335.0236.6334.2336.5236.52102,993,500
01 May 202332.0033.0031.7632.7432.7449,867,100
28 Apr 202329.6231.2729.4231.0531.0528,516,100
27 Apr 202330.0730.1729.2229.7029.7027,293,700
26 Apr 202329.7030.1229.4729.6829.6814,277,100
25 Apr 202330.3430.4729.5529.5929.5920,399,200
24 Apr 202330.6831.0630.2330.6830.6814,596,200
21 Apr 202331.3631.4629.7130.8330.8340,543,100
20 Apr 202331.5232.0431.4031.5031.5012,747,100
19 Apr 202331.3532.3731.1632.0432.0413,822,000
18 Apr 202332.3732.9331.6131.7331.7318,698,600
17 Apr 202332.1932.1931.6332.0832.0825,206,200
14 Apr 202331.3131.6230.9331.4831.4811,851,900
13 Apr 202330.8331.5930.6931.4431.4415,079,600
12 Apr 202331.1931.4530.4030.5930.5915,964,900
11 Apr 202331.7531.8030.8831.1231.1216,906,500
10 Apr 202330.9631.7830.6131.7431.7416,463,100
06 Apr 202330.9331.4930.5031.1831.1814,486,900
05 Apr 202330.9531.2430.4731.1231.1217,243,300
04 Apr 202331.9432.1331.2831.3931.3915,146,900
03 Apr 202331.5031.7531.1731.4631.4623,529,100
31 Mar 202331.4231.8431.2131.7031.7014,824,600
30 Mar 202331.5031.8530.8831.1931.1916,261,300
29 Mar 202330.6230.9030.2030.8730.8718,917,500
28 Mar 202330.5330.8629.9830.0730.0723,087,300
27 Mar 202331.0331.0430.1430.6230.6217,918,000
24 Mar 202330.9431.1530.2930.7530.7514,775,300
23 Mar 202331.8832.2030.7531.1831.1816,806,900
22 Mar 202332.5832.7231.5031.5231.5224,636,400
21 Mar 202332.3333.1432.2332.8632.8619,780,200
20 Mar 202331.6032.3631.4631.9331.9314,157,800
17 Mar 202332.3832.4731.5131.7831.7827,102,500
16 Mar 202331.5932.9031.5532.7332.7320,044,700
15 Mar 202331.8332.2431.3931.9731.9728,434,900
14 Mar 202332.9433.4232.1632.3632.3634,241,800
13 Mar 202330.5831.0829.9730.8230.8224,302,600
10 Mar 202332.0032.0330.7731.1131.1132,553,600
09 Mar 202334.4134.5232.2832.3232.3227,629,700
08 Mar 202334.0134.6333.5234.0134.0116,174,300
07 Mar 202333.8535.0033.6034.1434.1425,538,400
06 Mar 202334.5835.1133.8533.8833.8818,903,000
03 Mar 202334.0034.5933.8034.5734.5714,990,400
02 Mar 202332.5433.8032.2333.6933.6917,967,400
01 Mar 202333.4333.5832.8932.9932.9914,404,700
28 Feb 202333.7534.0033.1733.2633.2617,144,000
27 Feb 202333.6733.8533.0633.5533.5519,079,100
24 Feb 202333.7033.9233.0233.4033.4019,101,000
23 Feb 202334.7934.8033.7034.4734.4723,661,700
22 Feb 202334.3535.1734.2234.5434.5423,294,000
21 Feb 202333.7834.3933.4934.2034.2024,696,800
17 Feb 202335.9636.2334.5734.7734.7727,946,700
16 Feb 202335.6036.7335.4536.2236.2228,202,700
15 Feb 202335.0136.2434.7236.2336.2331,443,800
14 Feb 202333.1135.3632.7235.2335.2338,856,500
13 Feb 202334.5034.5233.3533.4433.4435,043,700
10 Feb 202334.4035.4034.0534.3034.3041,936,400
09 Feb 202336.8937.3635.6535.8935.8944,068,500
08 Feb 202337.4337.5834.5036.8336.83109,597,800
07 Feb 202333.6635.0633.4134.9034.9059,374,000
06 Feb 202333.5334.2132.9033.9033.9033,594,900
03 Feb 202332.1733.9532.1533.0933.0925,804,900
02 Feb 202332.4233.4732.4233.0533.0532,045,500
01 Feb 202330.8831.8530.6431.4931.4921,206,400
31 Jan 202329.7530.9629.7430.9330.9315,611,500
30 Jan 202330.2030.5429.5929.6329.6317,969,700
27 Jan 202329.7030.6029.5030.3630.3618,224,000
26 Jan 202330.5330.6529.3130.0230.0225,383,600
25 Jan 202329.2230.4028.8030.2930.2914,488,100
24 Jan 202328.5131.2028.5129.9329.9314,464,400
23 Jan 202330.6331.1130.2630.5330.5322,041,100
20 Jan 202329.3030.3929.1230.3630.3623,008,700
19 Jan 202328.4729.2828.3429.0329.0315,651,500
18 Jan 202329.9530.0928.8928.9628.9625,257,200
17 Jan 202329.4429.7828.9529.2029.2020,816,500
13 Jan 202328.6829.5028.6629.4429.4416,940,700
12 Jan 202328.8529.1828.2029.0329.0317,513,400
11 Jan 202328.2428.5227.9228.3528.3515,421,700
10 Jan 202327.4028.2527.1528.0428.0415,413,700
09 Jan 202327.3028.0527.1527.4027.4024,962,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...