Singapore markets open in 7 hours 35 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.31-2.39 (-6.02%)
As of 12:25PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202139.2539.9537.0337.3137.3126,320,311
29 Nov 202141.0641.2538.7839.7039.7027,691,800
26 Nov 202139.6140.6238.7740.5240.5235,453,600
24 Nov 202142.0042.3741.2442.0842.0817,118,200
23 Nov 202142.3843.1441.6042.6842.6818,099,400
22 Nov 202143.9644.4041.8142.6042.6031,355,200
19 Nov 202143.9344.7243.5044.2344.2321,435,300
18 Nov 202144.5345.3343.5845.0045.0027,839,900
17 Nov 202145.3645.6443.9044.1144.1125,036,400
16 Nov 202145.5446.6644.8645.7645.7646,219,700
15 Nov 202145.1145.2643.5643.6143.6119,690,000
12 Nov 202143.5745.1343.5745.1245.1229,785,200
11 Nov 202143.3243.7242.4443.2843.2827,307,800
10 Nov 202144.9045.2542.6043.3843.3833,712,200
09 Nov 202145.9145.9843.6845.5145.5133,588,900
08 Nov 202147.0847.6545.8245.8945.8925,257,900
05 Nov 202147.5048.7446.6147.1947.1945,626,400
04 Nov 202145.5446.5344.9945.2745.2731,903,000
03 Nov 202145.3346.2644.7145.7245.7238,499,600
02 Nov 202144.3444.3542.3342.8942.8928,002,600
01 Nov 202144.0745.0343.6544.3644.3620,983,900
29 Oct 202144.4944.8043.5743.8243.8218,283,200
28 Oct 202145.0045.4144.3844.6244.6214,768,800
27 Oct 202146.4746.5544.1744.7344.7326,999,800
26 Oct 202146.2847.6945.8646.0246.0219,491,800
25 Oct 202145.6746.0745.0245.7245.7212,955,500
22 Oct 202146.0046.5045.2345.5145.5119,259,200
21 Oct 202145.9747.5445.5246.4746.4715,741,000
20 Oct 202147.1547.5445.9346.0046.0015,570,900
19 Oct 202147.2047.6946.7447.0547.0516,500,200
18 Oct 202147.6847.9546.7547.0747.0719,806,700
15 Oct 202147.9148.8447.3448.3648.3620,573,700
14 Oct 202146.9847.9446.8447.2847.2818,514,000
13 Oct 202146.2647.0045.9446.4146.4113,754,400
12 Oct 202146.3347.0546.1546.7246.7212,404,200
11 Oct 202147.7047.8746.2846.2946.2916,336,800
08 Oct 202148.0848.8847.6047.7747.7717,974,900
07 Oct 202147.6448.2446.8947.9147.9125,961,600
06 Oct 202145.3347.1845.0047.0147.0124,868,700
05 Oct 202145.9146.0845.3545.6145.6112,433,900
04 Oct 202146.4746.8345.2045.7245.7221,588,200
01 Oct 202145.9247.2545.7947.0547.0525,428,300
30 Sep 202144.7145.3743.8644.8044.8016,650,600
29 Sep 202146.0046.5344.3044.5244.5224,599,500
28 Sep 202146.7047.0045.7645.9845.9823,707,900
27 Sep 202146.7747.4346.1947.2547.2523,034,800
24 Sep 202145.4647.0445.2946.6346.6329,458,300
23 Sep 202145.3545.8444.7145.4845.4826,232,800
22 Sep 202144.9046.6244.6144.8744.8756,455,100
21 Sep 202142.3445.0042.1844.3644.36106,631,700
20 Sep 202138.8840.2238.7339.7939.7935,417,600
17 Sep 202139.9040.2239.2939.7539.7532,165,000
16 Sep 202138.3039.6738.0939.5239.5225,374,000
15 Sep 202139.0039.0038.0838.4838.4830,368,800
14 Sep 202139.9040.1038.5539.0139.0136,717,300
13 Sep 202140.2641.1939.2640.0740.0728,868,800
10 Sep 202140.6240.8339.8739.8939.8914,214,400
09 Sep 202140.1040.9539.8440.3540.3514,260,300
08 Sep 202140.8541.3439.8340.0740.0716,219,900
07 Sep 202140.4941.0840.3140.9540.9515,708,600
03 Sep 202141.2241.5840.2340.3240.3215,444,900
02 Sep 202140.7541.8640.5441.4041.4020,645,400
01 Sep 202139.9841.6739.8740.6240.6227,788,600
31 Aug 202139.8140.2839.1339.1439.1426,396,000
30 Aug 202140.5840.7439.1139.5939.5929,516,300
27 Aug 202140.5341.3140.5040.6940.6913,599,900
26 Aug 202141.4941.9440.5440.6240.6217,473,400
25 Aug 202140.4442.1140.0441.5541.5526,498,400
24 Aug 202141.1041.2139.9740.1740.1744,872,800
23 Aug 202139.0041.0838.8441.0041.0033,901,300
20 Aug 202139.6940.0839.2439.9539.9518,074,100
19 Aug 202140.2840.6039.5139.8639.8622,471,400
18 Aug 202140.9741.5340.8040.8840.8813,682,300
17 Aug 202141.0041.4840.5841.0041.0020,364,400
16 Aug 202141.7641.7940.8641.5041.5019,223,500
13 Aug 202142.8043.0342.2042.2242.228,581,600
12 Aug 202142.8642.9742.1842.7342.7316,549,100
11 Aug 202143.4143.5042.0043.0843.0821,766,100
10 Aug 202143.7044.2443.2543.5043.5026,675,200
09 Aug 202144.1944.2743.2143.2543.2519,238,400
06 Aug 202143.7444.9443.6544.2844.2825,505,000
05 Aug 202140.5044.6540.1543.0743.0760,871,500
04 Aug 202142.7042.8241.3741.8141.8142,969,100
03 Aug 202143.5643.6841.6242.7942.7937,622,200
02 Aug 202144.1044.2943.4443.4943.4926,579,900
30 Jul 202144.3844.7343.3443.4643.4622,168,500
29 Jul 202144.1245.2144.0044.6944.6951,033,700
28 Jul 202145.8846.9645.8146.1446.1419,510,300
27 Jul 202146.5446.6644.7645.8245.8216,874,200
26 Jul 202147.0447.6046.3746.8146.8112,498,000
23 Jul 202147.6147.6946.7847.4647.469,540,700
22 Jul 202147.7048.1747.2447.5747.5711,560,800
21 Jul 202146.5347.9446.3547.5247.5214,953,700
20 Jul 202145.4646.6645.0746.3246.3213,851,400
19 Jul 202145.0045.7544.4445.5645.5620,890,600
16 Jul 202146.4047.0946.0146.1946.1918,224,500
15 Jul 202146.8647.4646.1546.4246.4217,225,300
14 Jul 202148.2848.5947.1147.1547.1515,837,000
13 Jul 202148.4948.5947.7548.0848.0811,283,600
12 Jul 202148.8749.2948.0948.4148.4114,142,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...