Yahoo

Mail

Singapore markets open in 7 hours 35 minutes

Straits Times Index
3,041.29
-79.29(-2.54%)
S&P 500
4,582.27
-73.00(-1.57%)
Dow
34,564.77
-571.17(-1.63%)
Nasdaq
15,514.16
-268.68(-1.70%)
BTC-USD
57,034.88
-1,502.88(-2.57%)
CMC Crypto 200
1,452.64
+9.87(+0.68%)

COVID

Singapore’s long-awaited opening is flopping even before Omicron

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	39.25	39.95	37.03	37.31	37.31	26,320,311
29 Nov 2021	41.06	41.25	38.78	39.70	39.70	27,691,800
26 Nov 2021	39.61	40.62	38.77	40.52	40.52	35,453,600
24 Nov 2021	42.00	42.37	41.24	42.08	42.08	17,118,200
23 Nov 2021	42.38	43.14	41.60	42.68	42.68	18,099,400
22 Nov 2021	43.96	44.40	41.81	42.60	42.60	31,355,200
19 Nov 2021	43.93	44.72	43.50	44.23	44.23	21,435,300
18 Nov 2021	44.53	45.33	43.58	45.00	45.00	27,839,900
17 Nov 2021	45.36	45.64	43.90	44.11	44.11	25,036,400
16 Nov 2021	45.54	46.66	44.86	45.76	45.76	46,219,700
15 Nov 2021	45.11	45.26	43.56	43.61	43.61	19,690,000
12 Nov 2021	43.57	45.13	43.57	45.12	45.12	29,785,200
11 Nov 2021	43.32	43.72	42.44	43.28	43.28	27,307,800
10 Nov 2021	44.90	45.25	42.60	43.38	43.38	33,712,200
09 Nov 2021	45.91	45.98	43.68	45.51	45.51	33,588,900
08 Nov 2021	47.08	47.65	45.82	45.89	45.89	25,257,900
05 Nov 2021	47.50	48.74	46.61	47.19	47.19	45,626,400
04 Nov 2021	45.54	46.53	44.99	45.27	45.27	31,903,000
03 Nov 2021	45.33	46.26	44.71	45.72	45.72	38,499,600
02 Nov 2021	44.34	44.35	42.33	42.89	42.89	28,002,600
01 Nov 2021	44.07	45.03	43.65	44.36	44.36	20,983,900
29 Oct 2021	44.49	44.80	43.57	43.82	43.82	18,283,200
28 Oct 2021	45.00	45.41	44.38	44.62	44.62	14,768,800
27 Oct 2021	46.47	46.55	44.17	44.73	44.73	26,999,800
26 Oct 2021	46.28	47.69	45.86	46.02	46.02	19,491,800
25 Oct 2021	45.67	46.07	45.02	45.72	45.72	12,955,500
22 Oct 2021	46.00	46.50	45.23	45.51	45.51	19,259,200
21 Oct 2021	45.97	47.54	45.52	46.47	46.47	15,741,000
20 Oct 2021	47.15	47.54	45.93	46.00	46.00	15,570,900
19 Oct 2021	47.20	47.69	46.74	47.05	47.05	16,500,200
18 Oct 2021	47.68	47.95	46.75	47.07	47.07	19,806,700
15 Oct 2021	47.91	48.84	47.34	48.36	48.36	20,573,700
14 Oct 2021	46.98	47.94	46.84	47.28	47.28	18,514,000
13 Oct 2021	46.26	47.00	45.94	46.41	46.41	13,754,400
12 Oct 2021	46.33	47.05	46.15	46.72	46.72	12,404,200
11 Oct 2021	47.70	47.87	46.28	46.29	46.29	16,336,800
08 Oct 2021	48.08	48.88	47.60	47.77	47.77	17,974,900
07 Oct 2021	47.64	48.24	46.89	47.91	47.91	25,961,600
06 Oct 2021	45.33	47.18	45.00	47.01	47.01	24,868,700
05 Oct 2021	45.91	46.08	45.35	45.61	45.61	12,433,900
04 Oct 2021	46.47	46.83	45.20	45.72	45.72	21,588,200
01 Oct 2021	45.92	47.25	45.79	47.05	47.05	25,428,300
30 Sep 2021	44.71	45.37	43.86	44.80	44.80	16,650,600
29 Sep 2021	46.00	46.53	44.30	44.52	44.52	24,599,500
28 Sep 2021	46.70	47.00	45.76	45.98	45.98	23,707,900
27 Sep 2021	46.77	47.43	46.19	47.25	47.25	23,034,800
24 Sep 2021	45.46	47.04	45.29	46.63	46.63	29,458,300
23 Sep 2021	45.35	45.84	44.71	45.48	45.48	26,232,800
22 Sep 2021	44.90	46.62	44.61	44.87	44.87	56,455,100
21 Sep 2021	42.34	45.00	42.18	44.36	44.36	106,631,700
20 Sep 2021	38.88	40.22	38.73	39.79	39.79	35,417,600
17 Sep 2021	39.90	40.22	39.29	39.75	39.75	32,165,000
16 Sep 2021	38.30	39.67	38.09	39.52	39.52	25,374,000
15 Sep 2021	39.00	39.00	38.08	38.48	38.48	30,368,800
14 Sep 2021	39.90	40.10	38.55	39.01	39.01	36,717,300
13 Sep 2021	40.26	41.19	39.26	40.07	40.07	28,868,800
10 Sep 2021	40.62	40.83	39.87	39.89	39.89	14,214,400
09 Sep 2021	40.10	40.95	39.84	40.35	40.35	14,260,300
08 Sep 2021	40.85	41.34	39.83	40.07	40.07	16,219,900
07 Sep 2021	40.49	41.08	40.31	40.95	40.95	15,708,600
03 Sep 2021	41.22	41.58	40.23	40.32	40.32	15,444,900
02 Sep 2021	40.75	41.86	40.54	41.40	41.40	20,645,400
01 Sep 2021	39.98	41.67	39.87	40.62	40.62	27,788,600
31 Aug 2021	39.81	40.28	39.13	39.14	39.14	26,396,000
30 Aug 2021	40.58	40.74	39.11	39.59	39.59	29,516,300
27 Aug 2021	40.53	41.31	40.50	40.69	40.69	13,599,900
26 Aug 2021	41.49	41.94	40.54	40.62	40.62	17,473,400
25 Aug 2021	40.44	42.11	40.04	41.55	41.55	26,498,400
24 Aug 2021	41.10	41.21	39.97	40.17	40.17	44,872,800
23 Aug 2021	39.00	41.08	38.84	41.00	41.00	33,901,300
20 Aug 2021	39.69	40.08	39.24	39.95	39.95	18,074,100
19 Aug 2021	40.28	40.60	39.51	39.86	39.86	22,471,400
18 Aug 2021	40.97	41.53	40.80	40.88	40.88	13,682,300
17 Aug 2021	41.00	41.48	40.58	41.00	41.00	20,364,400
16 Aug 2021	41.76	41.79	40.86	41.50	41.50	19,223,500
13 Aug 2021	42.80	43.03	42.20	42.22	42.22	8,581,600
12 Aug 2021	42.86	42.97	42.18	42.73	42.73	16,549,100
11 Aug 2021	43.41	43.50	42.00	43.08	43.08	21,766,100
10 Aug 2021	43.70	44.24	43.25	43.50	43.50	26,675,200
09 Aug 2021	44.19	44.27	43.21	43.25	43.25	19,238,400
06 Aug 2021	43.74	44.94	43.65	44.28	44.28	25,505,000
05 Aug 2021	40.50	44.65	40.15	43.07	43.07	60,871,500
04 Aug 2021	42.70	42.82	41.37	41.81	41.81	42,969,100
03 Aug 2021	43.56	43.68	41.62	42.79	42.79	37,622,200
02 Aug 2021	44.10	44.29	43.44	43.49	43.49	26,579,900
30 Jul 2021	44.38	44.73	43.34	43.46	43.46	22,168,500
29 Jul 2021	44.12	45.21	44.00	44.69	44.69	51,033,700
28 Jul 2021	45.88	46.96	45.81	46.14	46.14	19,510,300
27 Jul 2021	46.54	46.66	44.76	45.82	45.82	16,874,200
26 Jul 2021	47.04	47.60	46.37	46.81	46.81	12,498,000
23 Jul 2021	47.61	47.69	46.78	47.46	47.46	9,540,700
22 Jul 2021	47.70	48.17	47.24	47.57	47.57	11,560,800
21 Jul 2021	46.53	47.94	46.35	47.52	47.52	14,953,700
20 Jul 2021	45.46	46.66	45.07	46.32	46.32	13,851,400
19 Jul 2021	45.00	45.75	44.44	45.56	45.56	20,890,600
16 Jul 2021	46.40	47.09	46.01	46.19	46.19	18,224,500
15 Jul 2021	46.86	47.46	46.15	46.42	46.42	17,225,300
14 Jul 2021	48.28	48.59	47.11	47.15	47.15	15,837,000
13 Jul 2021	48.49	48.59	47.75	48.08	48.08	11,283,600
12 Jul 2021	48.87	49.29	48.09	48.41	48.41	14,142,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,041.29-79.29(-2.54%)

S&P 5004,582.27-73.00(-1.57%)

Dow34,564.77-571.17(-1.63%)

Nasdaq15,514.16-268.68(-1.70%)

BTC-USD57,034.88-1,502.88(-2.57%)

CMC Crypto 2001,452.64+9.87(+0.68%)

Singapore’s long-awaited opening is flopping even before Omicron

Uber Technologies, Inc. (UBER)

Straits Times Index
3,041.29
-79.29(-2.54%)

S&P 500
4,582.27
-73.00(-1.57%)

Dow
34,564.77
-571.17(-1.63%)

Nasdaq
15,514.16
-268.68(-1.70%)

BTC-USD
57,034.88
-1,502.88(-2.57%)

CMC Crypto 200
1,452.64
+9.87(+0.68%)