Singapore markets close in 4 hours 26 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.63+1.28 (+2.23%)
At close: 04:00PM EST
58.65 +0.02 (+0.03%)
After hours: 07:58PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202360.0160.9258.5758.6358.6384,409,500
01 Dec 202356.6757.8756.2557.3557.3528,162,400
30 Nov 202356.6156.7755.5356.3856.3832,769,800
29 Nov 202356.4957.1356.1556.4056.4023,496,200
28 Nov 202355.9856.4555.6956.2156.2120,457,500
27 Nov 202355.4756.4655.2956.0656.0619,101,900
24 Nov 202355.1555.9455.0755.3255.3210,696,800
22 Nov 202355.1055.8254.9655.3755.3718,459,700
21 Nov 202354.2355.0853.8954.8554.8534,115,500
20 Nov 202353.8355.3553.7654.7554.7528,511,600
17 Nov 202354.1354.5154.0154.4454.4416,119,500
16 Nov 202353.5054.5153.1554.4254.4220,810,800
15 Nov 202353.9254.2653.1653.7653.7622,419,700
14 Nov 202352.9054.3152.3953.8853.8830,621,900
13 Nov 202351.1752.4250.7252.2452.2421,026,900
10 Nov 202350.0152.1049.9051.5851.5827,228,600
09 Nov 202349.3050.6849.0250.0550.0529,962,300
08 Nov 202350.0450.3048.9049.5049.5037,726,700
07 Nov 202347.0050.0446.6849.9249.9281,365,400
06 Nov 202347.9448.3047.4348.1448.1427,843,100
03 Nov 202346.9248.1546.6347.7547.7521,946,800
02 Nov 202345.3546.8645.2546.4846.4825,816,900
01 Nov 202343.2544.0042.9143.8343.8318,989,300
31 Oct 202342.8243.5342.2043.2843.2818,414,000
30 Oct 202342.0143.0042.0142.7342.7321,292,700
27 Oct 202341.2142.1540.8041.2341.2317,098,600
26 Oct 202342.1442.3040.0940.6240.6223,465,500
25 Oct 202343.3043.4942.0642.3542.3516,495,900
24 Oct 202343.5044.3343.3844.1944.1917,566,500
23 Oct 202342.5343.9742.2543.0443.0411,277,100
20 Oct 202342.7243.3542.2642.9642.9613,941,300
19 Oct 202343.0243.2742.1942.7242.7216,090,000
18 Oct 202343.9044.2042.9143.0043.0015,388,000
17 Oct 202344.4145.2644.0544.3844.3817,337,800
16 Oct 202343.7645.0043.4744.7144.7120,447,100
13 Oct 202345.8246.2942.7043.4843.4828,195,100
12 Oct 202346.5447.0445.6045.9545.9515,983,600
11 Oct 202346.9047.2146.2646.6446.6412,985,500
10 Oct 202345.7547.2845.5546.6346.6314,538,600
09 Oct 202345.1545.6044.5845.4545.4511,422,300
06 Oct 202344.0645.9444.0645.7845.7814,754,800
05 Oct 202344.8444.9343.6544.6144.6114,518,800
04 Oct 202344.7945.4944.1844.9444.9412,476,100
03 Oct 202345.3645.6044.3344.5144.5111,033,400
02 Oct 202345.5746.2945.1045.6845.6814,976,700
29 Sept 202346.7546.9245.8545.9945.9914,237,200
28 Sept 202344.9246.5844.9246.1446.1422,199,200
27 Sept 202344.5145.4744.4445.1445.1416,835,100
26 Sept 202344.5045.3944.0444.2744.2711,283,600
25 Sept 202344.1445.1144.1144.9144.919,175,400
22 Sept 202345.1645.3544.0344.4144.4116,158,700
21 Sept 202345.7945.7943.9344.6044.6027,865,700
20 Sept 202346.8747.5446.4046.5546.5522,582,000
19 Sept 202346.4047.7646.2147.5947.5919,180,200
18 Sept 202347.3047.3546.4846.5146.5115,025,500
15 Sept 202348.1948.4947.2747.5247.5216,125,700
14 Sept 202348.6348.6947.8148.3248.3213,068,200
13 Sept 202347.5148.3647.2848.1648.1612,691,800
12 Sept 202348.3449.1947.9047.9247.9218,809,000
11 Sept 202347.7448.9747.6548.9448.9419,007,300
08 Sept 202346.3447.2546.2747.2447.2415,956,900
07 Sept 202345.5046.6845.2546.2746.2714,972,200
06 Sept 202346.3446.8545.6145.9045.9014,262,700
05 Sept 202346.8747.1446.3046.5546.5516,461,700
01 Sept 202347.5147.7046.8347.0447.0414,607,000
31 Aug 202346.6947.5746.5247.2347.2319,263,800
30 Aug 202345.3546.7545.3046.5146.5119,869,400
29 Aug 202344.2145.5844.1245.3545.3511,335,400
28 Aug 202344.1144.5243.7144.1544.1510,424,100
25 Aug 202344.7144.8443.0843.9643.9619,132,500
24 Aug 202345.2445.7244.6444.6844.6818,129,600
23 Aug 202344.0045.6244.0045.1445.1414,625,800
22 Aug 202344.9445.1844.0244.3544.3513,599,800
21 Aug 202344.9845.3044.0144.6344.6315,362,100
18 Aug 202343.2744.8443.1944.6944.6917,132,100
17 Aug 202344.1844.8643.9143.9743.9721,326,600
16 Aug 202343.9844.3343.4043.6543.6514,980,800
15 Aug 202344.7044.8844.0144.0844.0813,404,700
14 Aug 202343.5044.8842.9544.8544.8515,828,800
11 Aug 202344.0044.3043.3143.7143.7116,172,800
10 Aug 202344.1345.1844.0944.6044.6016,908,200
09 Aug 202345.2545.4643.8444.1144.1120,113,000
08 Aug 202344.5045.2444.0845.1645.1614,742,200
07 Aug 202345.0145.5344.3844.9544.9522,122,500
04 Aug 202346.0046.3845.0245.2045.2025,639,600
03 Aug 202346.2247.8545.7945.9145.9125,248,800
02 Aug 202346.0647.7145.6746.9646.9636,303,800
01 Aug 202348.6749.0346.0146.6546.6582,097,500
31 Jul 202348.8549.4948.1549.4649.4638,736,800
28 Jul 202347.1448.4346.7148.1448.1417,154,600
27 Jul 202348.0048.0946.3546.6146.6117,992,000
26 Jul 202347.0547.5646.6247.3147.3116,666,200
25 Jul 202347.2047.7346.9347.1747.1714,188,200
24 Jul 202347.0647.5546.8447.3247.3216,669,800
21 Jul 202346.5547.3446.2847.2347.2320,176,900
20 Jul 202346.0747.5045.8646.5746.5723,085,300
19 Jul 202347.1047.9046.5547.1247.1221,990,900
18 Jul 202345.3447.7545.3447.4147.4142,620,200
17 Jul 202344.6845.6544.5045.5145.5121,937,900
14 Jul 202345.9046.4044.5644.7544.7522,024,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...