Yahoo

Mail

Singapore markets close in 4 hours 26 minutes

Straits Times Index
3,073.78
-10.30(-0.33%)
Nikkei
32,894.48
-336.79(-1.01%)
Hang Seng
16,353.87
-292.18(-1.76%)
FTSE 100
7,512.96
-16.39(-0.22%)
Bitcoin USD
41,749.53
+1,045.43(+2.57%)
CMC Crypto 200
858.77
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	60.01	60.92	58.57	58.63	58.63	84,409,500
01 Dec 2023	56.67	57.87	56.25	57.35	57.35	28,162,400
30 Nov 2023	56.61	56.77	55.53	56.38	56.38	32,769,800
29 Nov 2023	56.49	57.13	56.15	56.40	56.40	23,496,200
28 Nov 2023	55.98	56.45	55.69	56.21	56.21	20,457,500
27 Nov 2023	55.47	56.46	55.29	56.06	56.06	19,101,900
24 Nov 2023	55.15	55.94	55.07	55.32	55.32	10,696,800
22 Nov 2023	55.10	55.82	54.96	55.37	55.37	18,459,700
21 Nov 2023	54.23	55.08	53.89	54.85	54.85	34,115,500
20 Nov 2023	53.83	55.35	53.76	54.75	54.75	28,511,600
17 Nov 2023	54.13	54.51	54.01	54.44	54.44	16,119,500
16 Nov 2023	53.50	54.51	53.15	54.42	54.42	20,810,800
15 Nov 2023	53.92	54.26	53.16	53.76	53.76	22,419,700
14 Nov 2023	52.90	54.31	52.39	53.88	53.88	30,621,900
13 Nov 2023	51.17	52.42	50.72	52.24	52.24	21,026,900
10 Nov 2023	50.01	52.10	49.90	51.58	51.58	27,228,600
09 Nov 2023	49.30	50.68	49.02	50.05	50.05	29,962,300
08 Nov 2023	50.04	50.30	48.90	49.50	49.50	37,726,700
07 Nov 2023	47.00	50.04	46.68	49.92	49.92	81,365,400
06 Nov 2023	47.94	48.30	47.43	48.14	48.14	27,843,100
03 Nov 2023	46.92	48.15	46.63	47.75	47.75	21,946,800
02 Nov 2023	45.35	46.86	45.25	46.48	46.48	25,816,900
01 Nov 2023	43.25	44.00	42.91	43.83	43.83	18,989,300
31 Oct 2023	42.82	43.53	42.20	43.28	43.28	18,414,000
30 Oct 2023	42.01	43.00	42.01	42.73	42.73	21,292,700
27 Oct 2023	41.21	42.15	40.80	41.23	41.23	17,098,600
26 Oct 2023	42.14	42.30	40.09	40.62	40.62	23,465,500
25 Oct 2023	43.30	43.49	42.06	42.35	42.35	16,495,900
24 Oct 2023	43.50	44.33	43.38	44.19	44.19	17,566,500
23 Oct 2023	42.53	43.97	42.25	43.04	43.04	11,277,100
20 Oct 2023	42.72	43.35	42.26	42.96	42.96	13,941,300
19 Oct 2023	43.02	43.27	42.19	42.72	42.72	16,090,000
18 Oct 2023	43.90	44.20	42.91	43.00	43.00	15,388,000
17 Oct 2023	44.41	45.26	44.05	44.38	44.38	17,337,800
16 Oct 2023	43.76	45.00	43.47	44.71	44.71	20,447,100
13 Oct 2023	45.82	46.29	42.70	43.48	43.48	28,195,100
12 Oct 2023	46.54	47.04	45.60	45.95	45.95	15,983,600
11 Oct 2023	46.90	47.21	46.26	46.64	46.64	12,985,500
10 Oct 2023	45.75	47.28	45.55	46.63	46.63	14,538,600
09 Oct 2023	45.15	45.60	44.58	45.45	45.45	11,422,300
06 Oct 2023	44.06	45.94	44.06	45.78	45.78	14,754,800
05 Oct 2023	44.84	44.93	43.65	44.61	44.61	14,518,800
04 Oct 2023	44.79	45.49	44.18	44.94	44.94	12,476,100
03 Oct 2023	45.36	45.60	44.33	44.51	44.51	11,033,400
02 Oct 2023	45.57	46.29	45.10	45.68	45.68	14,976,700
29 Sept 2023	46.75	46.92	45.85	45.99	45.99	14,237,200
28 Sept 2023	44.92	46.58	44.92	46.14	46.14	22,199,200
27 Sept 2023	44.51	45.47	44.44	45.14	45.14	16,835,100
26 Sept 2023	44.50	45.39	44.04	44.27	44.27	11,283,600
25 Sept 2023	44.14	45.11	44.11	44.91	44.91	9,175,400
22 Sept 2023	45.16	45.35	44.03	44.41	44.41	16,158,700
21 Sept 2023	45.79	45.79	43.93	44.60	44.60	27,865,700
20 Sept 2023	46.87	47.54	46.40	46.55	46.55	22,582,000
19 Sept 2023	46.40	47.76	46.21	47.59	47.59	19,180,200
18 Sept 2023	47.30	47.35	46.48	46.51	46.51	15,025,500
15 Sept 2023	48.19	48.49	47.27	47.52	47.52	16,125,700
14 Sept 2023	48.63	48.69	47.81	48.32	48.32	13,068,200
13 Sept 2023	47.51	48.36	47.28	48.16	48.16	12,691,800
12 Sept 2023	48.34	49.19	47.90	47.92	47.92	18,809,000
11 Sept 2023	47.74	48.97	47.65	48.94	48.94	19,007,300
08 Sept 2023	46.34	47.25	46.27	47.24	47.24	15,956,900
07 Sept 2023	45.50	46.68	45.25	46.27	46.27	14,972,200
06 Sept 2023	46.34	46.85	45.61	45.90	45.90	14,262,700
05 Sept 2023	46.87	47.14	46.30	46.55	46.55	16,461,700
01 Sept 2023	47.51	47.70	46.83	47.04	47.04	14,607,000
31 Aug 2023	46.69	47.57	46.52	47.23	47.23	19,263,800
30 Aug 2023	45.35	46.75	45.30	46.51	46.51	19,869,400
29 Aug 2023	44.21	45.58	44.12	45.35	45.35	11,335,400
28 Aug 2023	44.11	44.52	43.71	44.15	44.15	10,424,100
25 Aug 2023	44.71	44.84	43.08	43.96	43.96	19,132,500
24 Aug 2023	45.24	45.72	44.64	44.68	44.68	18,129,600
23 Aug 2023	44.00	45.62	44.00	45.14	45.14	14,625,800
22 Aug 2023	44.94	45.18	44.02	44.35	44.35	13,599,800
21 Aug 2023	44.98	45.30	44.01	44.63	44.63	15,362,100
18 Aug 2023	43.27	44.84	43.19	44.69	44.69	17,132,100
17 Aug 2023	44.18	44.86	43.91	43.97	43.97	21,326,600
16 Aug 2023	43.98	44.33	43.40	43.65	43.65	14,980,800
15 Aug 2023	44.70	44.88	44.01	44.08	44.08	13,404,700
14 Aug 2023	43.50	44.88	42.95	44.85	44.85	15,828,800
11 Aug 2023	44.00	44.30	43.31	43.71	43.71	16,172,800
10 Aug 2023	44.13	45.18	44.09	44.60	44.60	16,908,200
09 Aug 2023	45.25	45.46	43.84	44.11	44.11	20,113,000
08 Aug 2023	44.50	45.24	44.08	45.16	45.16	14,742,200
07 Aug 2023	45.01	45.53	44.38	44.95	44.95	22,122,500
04 Aug 2023	46.00	46.38	45.02	45.20	45.20	25,639,600
03 Aug 2023	46.22	47.85	45.79	45.91	45.91	25,248,800
02 Aug 2023	46.06	47.71	45.67	46.96	46.96	36,303,800
01 Aug 2023	48.67	49.03	46.01	46.65	46.65	82,097,500
31 Jul 2023	48.85	49.49	48.15	49.46	49.46	38,736,800
28 Jul 2023	47.14	48.43	46.71	48.14	48.14	17,154,600
27 Jul 2023	48.00	48.09	46.35	46.61	46.61	17,992,000
26 Jul 2023	47.05	47.56	46.62	47.31	47.31	16,666,200
25 Jul 2023	47.20	47.73	46.93	47.17	47.17	14,188,200
24 Jul 2023	47.06	47.55	46.84	47.32	47.32	16,669,800
21 Jul 2023	46.55	47.34	46.28	47.23	47.23	20,176,900
20 Jul 2023	46.07	47.50	45.86	46.57	46.57	23,085,300
19 Jul 2023	47.10	47.90	46.55	47.12	47.12	21,990,900
18 Jul 2023	45.34	47.75	45.34	47.41	47.41	42,620,200
17 Jul 2023	44.68	45.65	44.50	45.51	45.51	21,937,900
14 Jul 2023	45.90	46.40	44.56	44.75	44.75	22,024,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,073.78-10.30(-0.33%)

Nikkei32,894.48-336.79(-1.01%)

Hang Seng16,353.87-292.18(-1.76%)

FTSE 1007,512.96-16.39(-0.22%)

Bitcoin USD41,749.53+1,045.43(+2.57%)

CMC Crypto 200858.77+0.06(+0.01%)

Uber Technologies, Inc. (UBER)

Straits Times Index
3,073.78
-10.30(-0.33%)

Nikkei
32,894.48
-336.79(-1.01%)

Hang Seng
16,353.87
-292.18(-1.76%)

FTSE 100
7,512.96
-16.39(-0.22%)

Bitcoin USD
41,749.53
+1,045.43(+2.57%)

CMC Crypto 200
858.77
+0.06(+0.01%)