Mail

UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	37.50	38.50	37.26	38.48	38.48	17,102,000
31 May 2023	37.25	38.05	37.07	37.93	37.93	34,506,300
30 May 2023	38.73	39.06	37.56	37.56	37.56	18,143,200
26 May 2023	38.24	38.76	38.22	38.45	38.45	14,427,900
25 May 2023	38.48	38.58	37.53	37.95	37.95	18,634,200
24 May 2023	38.05	38.66	37.77	37.96	37.96	22,074,700
23 May 2023	38.99	39.65	38.51	38.66	38.66	18,679,400
22 May 2023	39.13	40.50	39.08	39.17	39.17	27,581,600
19 May 2023	39.25	39.49	38.92	39.18	39.18	19,750,800
18 May 2023	37.98	39.49	37.76	39.25	39.25	27,828,100
17 May 2023	37.73	37.96	37.36	37.84	37.84	19,534,400
16 May 2023	37.93	38.15	37.44	37.44	37.44	21,829,100
15 May 2023	38.34	38.48	37.99	38.14	38.14	17,826,600
12 May 2023	38.64	39.23	38.20	38.45	38.45	21,614,700
11 May 2023	38.64	39.18	38.34	38.42	38.42	16,515,600
10 May 2023	38.60	38.95	38.17	38.79	38.79	19,531,500
09 May 2023	38.49	38.58	37.90	38.19	38.19	19,387,000
08 May 2023	37.82	38.93	37.48	38.83	38.83	30,992,100
05 May 2023	37.48	37.95	36.87	37.75	37.75	24,676,200
04 May 2023	37.48	37.80	36.69	37.49	37.49	44,819,400
03 May 2023	36.75	38.35	36.35	37.84	37.84	68,580,800
02 May 2023	35.02	36.63	34.23	36.52	36.52	102,993,500
01 May 2023	32.00	33.00	31.76	32.74	32.74	49,867,100
28 Apr 2023	29.62	31.27	29.42	31.05	31.05	28,516,100
27 Apr 2023	30.07	30.17	29.22	29.70	29.70	27,293,700
26 Apr 2023	29.70	30.12	29.47	29.68	29.68	14,277,100
25 Apr 2023	30.34	30.47	29.55	29.59	29.59	20,399,200
24 Apr 2023	30.68	31.06	30.23	30.68	30.68	14,596,200
21 Apr 2023	31.36	31.46	29.71	30.83	30.83	40,543,100
20 Apr 2023	31.52	32.04	31.40	31.50	31.50	12,747,100
19 Apr 2023	31.35	32.37	31.16	32.04	32.04	13,822,000
18 Apr 2023	32.37	32.93	31.61	31.73	31.73	18,698,600
17 Apr 2023	32.19	32.19	31.63	32.08	32.08	25,206,200
14 Apr 2023	31.31	31.62	30.93	31.48	31.48	11,851,900
13 Apr 2023	30.83	31.59	30.69	31.44	31.44	15,079,600
12 Apr 2023	31.19	31.45	30.40	30.59	30.59	15,964,900
11 Apr 2023	31.75	31.80	30.88	31.12	31.12	16,906,500
10 Apr 2023	30.96	31.78	30.61	31.74	31.74	16,463,100
06 Apr 2023	30.93	31.49	30.50	31.18	31.18	14,486,900
05 Apr 2023	30.95	31.24	30.47	31.12	31.12	17,243,300
04 Apr 2023	31.94	32.13	31.28	31.39	31.39	15,146,900
03 Apr 2023	31.50	31.75	31.17	31.46	31.46	23,529,100
31 Mar 2023	31.42	31.84	31.21	31.70	31.70	14,824,600
30 Mar 2023	31.50	31.85	30.88	31.19	31.19	16,261,300
29 Mar 2023	30.62	30.90	30.20	30.87	30.87	18,917,500
28 Mar 2023	30.53	30.86	29.98	30.07	30.07	23,087,300
27 Mar 2023	31.03	31.04	30.14	30.62	30.62	17,918,000
24 Mar 2023	30.94	31.15	30.29	30.75	30.75	14,775,300
23 Mar 2023	31.88	32.20	30.75	31.18	31.18	16,806,900
22 Mar 2023	32.58	32.72	31.50	31.52	31.52	24,636,400
21 Mar 2023	32.33	33.14	32.23	32.86	32.86	19,780,200
20 Mar 2023	31.60	32.36	31.46	31.93	31.93	14,157,800
17 Mar 2023	32.38	32.47	31.51	31.78	31.78	27,102,500
16 Mar 2023	31.59	32.90	31.55	32.73	32.73	20,044,700
15 Mar 2023	31.83	32.24	31.39	31.97	31.97	28,434,900
14 Mar 2023	32.94	33.42	32.16	32.36	32.36	34,241,800
13 Mar 2023	30.58	31.08	29.97	30.82	30.82	24,302,600
10 Mar 2023	32.00	32.03	30.77	31.11	31.11	32,553,600
09 Mar 2023	34.41	34.52	32.28	32.32	32.32	27,629,700
08 Mar 2023	34.01	34.63	33.52	34.01	34.01	16,174,300
07 Mar 2023	33.85	35.00	33.60	34.14	34.14	25,538,400
06 Mar 2023	34.58	35.11	33.85	33.88	33.88	18,903,000
03 Mar 2023	34.00	34.59	33.80	34.57	34.57	14,990,400
02 Mar 2023	32.54	33.80	32.23	33.69	33.69	17,967,400
01 Mar 2023	33.43	33.58	32.89	32.99	32.99	14,404,700
28 Feb 2023	33.75	34.00	33.17	33.26	33.26	17,144,000
27 Feb 2023	33.67	33.85	33.06	33.55	33.55	19,079,100
24 Feb 2023	33.70	33.92	33.02	33.40	33.40	19,101,000
23 Feb 2023	34.79	34.80	33.70	34.47	34.47	23,661,700
22 Feb 2023	34.35	35.17	34.22	34.54	34.54	23,294,000
21 Feb 2023	33.78	34.39	33.49	34.20	34.20	24,696,800
17 Feb 2023	35.96	36.23	34.57	34.77	34.77	27,946,700
16 Feb 2023	35.60	36.73	35.45	36.22	36.22	28,202,700
15 Feb 2023	35.01	36.24	34.72	36.23	36.23	31,443,800
14 Feb 2023	33.11	35.36	32.72	35.23	35.23	38,856,500
13 Feb 2023	34.50	34.52	33.35	33.44	33.44	35,043,700
10 Feb 2023	34.40	35.40	34.05	34.30	34.30	41,936,400
09 Feb 2023	36.89	37.36	35.65	35.89	35.89	44,068,500
08 Feb 2023	37.43	37.58	34.50	36.83	36.83	109,597,800
07 Feb 2023	33.66	35.06	33.41	34.90	34.90	59,374,000
06 Feb 2023	33.53	34.21	32.90	33.90	33.90	33,594,900
03 Feb 2023	32.17	33.95	32.15	33.09	33.09	25,804,900
02 Feb 2023	32.42	33.47	32.42	33.05	33.05	32,045,500
01 Feb 2023	30.88	31.85	30.64	31.49	31.49	21,206,400
31 Jan 2023	29.75	30.96	29.74	30.93	30.93	15,611,500
30 Jan 2023	30.20	30.54	29.59	29.63	29.63	17,969,700
27 Jan 2023	29.70	30.60	29.50	30.36	30.36	18,224,000
26 Jan 2023	30.53	30.65	29.31	30.02	30.02	25,383,600
25 Jan 2023	29.22	30.40	28.80	30.29	30.29	14,488,100
24 Jan 2023	28.51	31.20	28.51	29.93	29.93	14,464,400
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	23,008,700
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	16,940,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...