Yahoo

Mail

Singapore markets open in 2 hours 1 minute

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,057.84
+79.11(+1.99%)
Dow
32,637.19
+516.91(+1.61%)
Nasdaq
11,740.65
+305.91(+2.68%)
BTC-USD
29,487.83
-271.12(-0.91%)
CMC Crypto 200
642.36
-18.78(-2.84%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.10

+1.06

(+4.81%)

At close: 04:00PM EDT

23.05

-0.05

(-0.22%)

After hours:

06:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	22.15	23.28	21.92	23.10	23.10	30,176,863
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	32,093,500
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	53,558,300
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	56,554,000
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	24,926,800
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
25 Mar 2022	34.55	34.92	33.55	34.06	34.06	28,078,800
24 Mar 2022	34.74	34.95	33.44	34.70	34.70	52,533,600
23 Mar 2022	32.71	33.68	32.57	33.06	33.06	19,024,700
22 Mar 2022	31.93	33.60	31.84	33.35	33.35	21,852,800
21 Mar 2022	32.82	32.82	31.25	31.98	31.98	35,200,600
18 Mar 2022	32.52	33.42	32.33	33.36	33.36	35,827,800
17 Mar 2022	32.34	32.92	31.57	32.85	32.85	27,278,600
16 Mar 2022	30.53	32.63	30.27	32.61	32.61	34,688,800
15 Mar 2022	29.52	30.41	29.06	29.80	29.80	33,060,500
14 Mar 2022	30.51	30.55	28.80	29.27	29.27	41,897,400
11 Mar 2022	31.30	31.39	30.42	30.76	30.76	29,454,700
10 Mar 2022	30.86	31.15	29.84	30.41	30.41	30,785,900
09 Mar 2022	31.75	32.73	31.20	31.50	31.50	33,734,500
08 Mar 2022	28.51	31.57	28.28	30.74	30.74	55,014,700
07 Mar 2022	31.48	31.94	28.55	28.57	28.57	60,265,800
04 Mar 2022	31.50	31.73	29.27	29.83	29.83	52,098,700
03 Mar 2022	34.22	34.29	31.42	31.72	31.72	38,337,600
02 Mar 2022	34.00	34.22	32.97	34.04	34.04	26,112,500
01 Mar 2022	35.45	35.60	33.65	33.89	33.89	31,436,200
28 Feb 2022	35.26	36.31	34.99	36.03	36.03	44,865,200
25 Feb 2022	34.84	35.27	34.01	34.98	34.98	23,691,500
24 Feb 2022	29.97	34.95	29.71	34.87	34.87	42,978,100
23 Feb 2022	33.89	34.21	32.30	32.39	32.39	27,254,800
22 Feb 2022	34.21	35.10	33.28	33.68	33.68	28,731,300
18 Feb 2022	35.52	36.33	34.67	34.68	34.68	28,199,900
17 Feb 2022	36.13	37.43	35.41	35.71	35.71	28,432,100
16 Feb 2022	36.63	37.39	36.27	36.58	36.58	33,165,900
15 Feb 2022	35.44	37.21	35.11	37.09	37.09	38,183,500
14 Feb 2022	35.20	35.99	34.32	34.59	34.59	44,556,700
11 Feb 2022	37.96	38.65	34.48	35.29	35.29	72,568,400
10 Feb 2022	41.00	42.56	37.35	37.75	37.75	113,915,000
09 Feb 2022	38.81	40.40	38.16	40.19	40.19	52,614,100
08 Feb 2022	37.25	38.57	36.95	38.34	38.34	25,857,600
07 Feb 2022	36.99	39.05	36.99	37.54	37.54	30,303,200
04 Feb 2022	35.00	37.35	34.36	37.05	37.05	33,082,100
03 Feb 2022	36.08	36.74	34.30	34.54	34.54	32,192,100
02 Feb 2022	38.53	38.62	37.03	37.17	37.17	19,591,100
01 Feb 2022	37.63	38.71	37.20	38.61	38.61	19,669,900
31 Jan 2022	35.34	37.54	35.30	37.40	37.40	22,899,300
28 Jan 2022	34.17	35.22	32.81	35.21	35.21	28,007,100
27 Jan 2022	35.37	35.79	33.94	34.09	34.09	26,086,700
26 Jan 2022	36.07	36.68	34.45	34.80	34.80	29,495,900
25 Jan 2022	35.47	36.09	34.51	34.82	34.82	29,577,000
24 Jan 2022	34.91	36.42	33.51	36.28	36.28	49,261,600
21 Jan 2022	37.41	37.60	35.85	35.94	35.94	41,836,800
20 Jan 2022	38.29	39.64	37.75	37.82	37.82	21,720,100
19 Jan 2022	38.21	38.89	37.12	37.86	37.86	35,552,500
18 Jan 2022	40.96	40.96	38.37	38.41	38.41	36,873,700
14 Jan 2022	42.40	42.72	40.35	41.51	41.51	25,817,800
13 Jan 2022	43.34	43.92	42.72	42.87	42.87	17,190,100
12 Jan 2022	43.99	44.10	42.53	43.04	43.04	18,993,900
11 Jan 2022	42.36	44.17	42.19	43.62	43.62	22,161,000
10 Jan 2022	41.48	42.81	40.16	42.60	42.60	29,783,800
07 Jan 2022	42.00	42.65	41.20	41.51	41.51	24,875,800
06 Jan 2022	43.11	44.08	40.97	42.03	42.03	32,434,300
05 Jan 2022	44.29	45.90	42.86	43.24	43.24	28,498,700
04 Jan 2022	44.23	44.80	42.58	44.42	44.42	30,845,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,057.84+79.11(+1.99%)

Dow32,637.19+516.91(+1.61%)

Nasdaq11,740.65+305.91(+2.68%)

BTC-USD29,487.83-271.12(-0.91%)

CMC Crypto 200642.36-18.78(-2.84%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Uber Technologies, Inc. (UBER)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,057.84
+79.11(+1.99%)

Dow
32,637.19
+516.91(+1.61%)

Nasdaq
11,740.65
+305.91(+2.68%)

BTC-USD
29,487.83
-271.12(-0.91%)

CMC Crypto 200
642.36
-18.78(-2.84%)