Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,763.92
+2.81(+0.04%)
BTC-USD
22,979.71
-92.36(-0.40%)
CMC Crypto 200
520.41
-6.78(-1.29%)

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.02

-0.27

(-0.89%)

At close: 04:00PM EST

29.93

-0.09

(-0.30%)

Pre-market:

08:48AM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	30.53	30.65	29.31	30.02	30.02	25,379,000
25 Jan 2023	29.22	30.40	28.80	30.29	30.29	14,488,100
24 Jan 2023	25.71	31.20	25.71	29.93	29.93	14,465,400
23 Jan 2023	30.63	31.11	30.26	30.53	30.53	22,041,100
20 Jan 2023	29.30	30.39	29.12	30.36	30.36	23,000,700
19 Jan 2023	28.47	29.28	28.34	29.03	29.03	15,651,500
18 Jan 2023	29.95	30.09	28.89	28.96	28.96	25,257,200
17 Jan 2023	29.44	29.78	28.95	29.20	29.20	20,816,500
13 Jan 2023	28.68	29.50	28.66	29.44	29.44	16,933,700
12 Jan 2023	28.85	29.18	28.20	29.03	29.03	17,513,400
11 Jan 2023	28.24	28.52	27.92	28.35	28.35	15,421,700
10 Jan 2023	27.40	28.25	27.15	28.04	28.04	15,413,700
09 Jan 2023	27.30	28.05	27.15	27.40	27.40	24,962,100
06 Jan 2023	25.86	26.54	25.40	26.40	26.40	19,440,200
05 Jan 2023	25.73	26.01	25.55	25.55	25.55	9,942,000
04 Jan 2023	25.73	25.97	25.32	25.91	25.91	14,816,000
03 Jan 2023	25.37	25.75	25.02	25.36	25.36	22,155,300
30 Dec 2022	24.42	24.85	24.24	24.73	24.73	20,422,500
29 Dec 2022	24.75	25.38	24.29	24.91	24.91	17,828,300
28 Dec 2022	24.21	24.72	24.02	24.59	24.59	15,669,200
27 Dec 2022	24.29	24.70	23.90	24.40	24.40	15,258,600
23 Dec 2022	24.46	24.73	24.16	24.64	24.64	11,610,000
22 Dec 2022	24.93	25.10	24.04	24.64	24.64	23,752,700
21 Dec 2022	25.15	25.67	24.87	25.36	25.36	20,444,500
20 Dec 2022	24.72	25.28	24.61	24.96	24.96	28,536,500
19 Dec 2022	26.02	26.02	24.69	24.95	24.95	35,616,100
16 Dec 2022	26.06	26.45	25.66	25.97	25.97	22,684,200
15 Dec 2022	26.98	27.11	25.88	26.24	26.24	19,377,800
14 Dec 2022	27.07	27.82	26.77	27.47	27.47	19,427,300
13 Dec 2022	28.03	28.45	26.91	26.98	26.98	27,635,400
12 Dec 2022	26.42	27.23	26.11	27.03	27.03	16,483,600
09 Dec 2022	26.40	26.96	26.24	26.55	26.55	14,253,500
08 Dec 2022	26.52	27.03	26.28	26.45	26.45	14,909,600
07 Dec 2022	26.61	26.87	26.02	26.40	26.40	21,193,900
06 Dec 2022	27.70	27.86	26.70	26.92	26.92	19,772,900
05 Dec 2022	28.41	28.86	27.65	27.70	27.70	17,486,300
02 Dec 2022	27.38	28.78	27.19	28.75	28.75	15,980,500
01 Dec 2022	29.22	29.60	28.30	28.34	28.34	18,066,600
30 Nov 2022	27.80	29.14	27.64	29.14	29.14	18,177,000
29 Nov 2022	28.05	28.23	27.58	27.76	27.76	15,007,800
28 Nov 2022	28.11	28.66	27.73	27.76	27.76	11,120,000
25 Nov 2022	28.71	28.88	28.24	28.50	28.50	5,200,400
23 Nov 2022	28.36	28.94	28.14	28.79	28.79	12,964,900
22 Nov 2022	28.27	28.33	27.31	28.08	28.08	20,368,600
21 Nov 2022	28.52	28.71	28.01	28.25	28.25	16,159,400
18 Nov 2022	29.21	29.41	28.70	28.96	28.96	15,676,300
17 Nov 2022	29.10	29.50	28.40	28.88	28.88	22,684,100
16 Nov 2022	30.95	31.16	29.83	30.04	30.04	26,540,200
15 Nov 2022	30.25	31.82	30.00	31.57	31.57	43,066,500
14 Nov 2022	28.85	29.70	28.79	29.07	29.07	24,426,200
11 Nov 2022	28.95	30.43	28.70	29.15	29.15	35,861,100
10 Nov 2022	28.38	29.32	28.10	28.85	28.85	35,196,900
09 Nov 2022	27.31	28.00	26.44	26.55	26.55	21,186,300
08 Nov 2022	27.57	28.33	26.82	27.44	27.44	27,033,900
07 Nov 2022	28.70	28.83	27.61	27.69	27.69	19,204,100
04 Nov 2022	29.44	29.73	28.04	28.39	28.39	22,304,200
03 Nov 2022	28.03	29.52	27.71	28.73	28.73	28,033,200
02 Nov 2022	29.57	30.16	28.63	28.81	28.81	37,083,500
01 Nov 2022	30.07	31.00	29.12	29.75	29.75	87,994,000
31 Oct 2022	27.61	27.73	26.30	26.57	26.57	37,327,000
28 Oct 2022	27.81	27.88	26.49	27.50	27.50	27,116,700
27 Oct 2022	28.40	28.76	27.66	27.82	27.82	16,768,600
26 Oct 2022	28.17	28.98	27.86	28.20	28.20	17,315,900
25 Oct 2022	28.00	28.55	27.33	28.36	28.36	17,366,400
24 Oct 2022	27.71	27.98	26.51	27.65	27.65	19,194,200
21 Oct 2022	27.50	28.43	27.16	28.02	28.02	20,651,600
20 Oct 2022	27.32	28.68	27.24	27.87	27.87	20,835,300
19 Oct 2022	27.06	27.73	26.85	27.53	27.53	15,428,500
18 Oct 2022	27.07	27.71	26.50	27.61	27.61	25,643,300
17 Oct 2022	25.26	26.26	25.08	25.94	25.94	25,074,900
14 Oct 2022	25.65	26.07	24.66	24.71	24.71	22,540,000
13 Oct 2022	24.47	26.02	24.19	25.00	25.00	32,838,500
12 Oct 2022	25.05	26.11	24.56	25.98	25.98	30,945,900
11 Oct 2022	25.55	26.05	22.94	24.66	24.66	92,468,800
10 Oct 2022	28.24	28.45	27.23	27.53	27.53	13,413,500
07 Oct 2022	28.83	28.86	27.92	28.07	28.07	19,690,200
06 Oct 2022	29.20	30.24	28.96	29.73	29.73	25,399,500
05 Oct 2022	28.48	29.65	28.31	29.18	29.18	21,458,500
04 Oct 2022	27.63	29.25	27.60	29.19	29.19	25,462,200
03 Oct 2022	26.76	26.90	25.96	26.72	26.72	19,940,800
30 Sept 2022	26.16	27.31	26.16	26.50	26.50	23,894,900
29 Sept 2022	27.66	27.72	26.00	26.42	26.42	26,160,700
28 Sept 2022	27.43	28.16	27.19	28.04	28.04	21,290,400
27 Sept 2022	27.67	28.49	27.16	27.57	27.57	22,392,800
26 Sept 2022	27.71	28.16	26.82	26.89	26.89	24,953,800
23 Sept 2022	28.01	28.34	27.36	27.82	27.82	26,472,600
22 Sept 2022	30.19	30.19	28.53	28.58	28.58	29,038,100
21 Sept 2022	31.45	31.67	30.35	30.47	30.47	22,328,400
20 Sept 2022	31.49	32.56	31.19	31.49	31.49	23,652,400
19 Sept 2022	31.44	31.98	31.06	31.49	31.49	22,867,600
16 Sept 2022	30.96	32.15	30.88	31.93	31.93	50,970,700
15 Sept 2022	32.95	34.33	32.74	33.13	33.13	41,849,100
14 Sept 2022	31.25	33.14	31.10	33.05	33.05	34,493,400
13 Sept 2022	30.69	31.78	30.22	31.32	31.32	29,364,700
12 Sept 2022	31.95	32.62	31.85	32.50	32.50	29,349,900
09 Sept 2022	31.00	32.05	30.89	31.78	31.78	28,055,900
08 Sept 2022	29.42	30.90	29.29	30.68	30.68	29,393,500
07 Sept 2022	28.91	30.15	28.82	30.03	30.03	20,632,200
06 Sept 2022	29.34	29.37	28.28	28.89	28.89	20,422,800
02 Sept 2022	29.50	29.64	28.65	29.05	29.05	14,604,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,763.92+2.81(+0.04%)

BTC-USD22,979.71-92.36(-0.40%)

CMC Crypto 200520.41-6.78(-1.29%)

Uber Technologies, Inc. (UBER)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,763.92
+2.81(+0.04%)

BTC-USD
22,979.71
-92.36(-0.40%)

CMC Crypto 200
520.41
-6.78(-1.29%)