Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,198.71
+1,096.43(+5.74%)
CMC Crypto 200
461.33
+28.23(+6.52%)

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

26.89

-0.93

(-3.34%)

At close: 04:00PM EDT

27.22

+0.33

(+1.23%)

Pre-market:

05:50AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	27.71	28.16	26.82	26.89	26.89	24,937,100
23 Sept 2022	28.01	28.34	27.36	27.82	27.82	26,461,100
22 Sept 2022	30.19	30.19	28.53	28.58	28.58	29,038,100
21 Sept 2022	31.45	31.67	30.35	30.47	30.47	22,328,400
20 Sept 2022	31.49	32.56	31.19	31.49	31.49	23,652,400
19 Sept 2022	31.44	31.98	31.06	31.49	31.49	22,867,600
16 Sept 2022	30.96	32.15	30.88	31.93	31.93	50,865,600
15 Sept 2022	32.95	34.33	32.74	33.13	33.13	41,849,100
14 Sept 2022	31.25	33.14	31.10	33.05	33.05	34,493,400
13 Sept 2022	30.69	31.78	30.22	31.32	31.32	29,364,700
12 Sept 2022	31.95	32.62	31.85	32.50	32.50	29,349,900
09 Sept 2022	31.00	32.05	30.89	31.78	31.78	28,039,200
08 Sept 2022	29.42	30.90	29.29	30.68	30.68	29,393,500
07 Sept 2022	28.91	30.15	28.82	30.03	30.03	20,632,200
06 Sept 2022	29.34	29.37	28.28	28.89	28.89	20,422,800
02 Sept 2022	29.50	29.64	28.65	29.05	29.05	14,596,700
01 Sept 2022	28.17	28.95	27.69	28.92	28.92	17,828,100
31 Aug 2022	29.11	29.88	28.75	28.76	28.76	20,740,700
30 Aug 2022	29.18	29.29	28.12	28.71	28.71	24,409,300
29 Aug 2022	28.10	29.19	28.06	28.74	28.74	17,245,100
26 Aug 2022	29.51	29.71	28.36	28.58	28.58	16,490,800
25 Aug 2022	28.89	29.64	28.81	29.62	29.62	15,470,900
24 Aug 2022	27.93	29.22	27.85	28.71	28.71	20,022,500
23 Aug 2022	28.06	28.67	27.75	27.81	27.81	24,298,300
22 Aug 2022	28.34	28.81	27.87	28.00	28.00	20,233,100
19 Aug 2022	29.50	29.57	28.63	29.01	29.01	24,180,900
18 Aug 2022	30.56	30.62	29.86	30.15	30.15	20,831,600
17 Aug 2022	31.65	31.71	30.44	30.72	30.72	24,239,400
16 Aug 2022	32.08	32.72	31.33	32.38	32.38	28,072,300
15 Aug 2022	32.10	32.91	31.93	32.49	32.49	14,149,200
12 Aug 2022	32.59	32.76	31.70	32.47	32.47	21,950,700
11 Aug 2022	33.16	33.36	32.04	32.24	32.24	24,624,600
10 Aug 2022	32.44	33.19	32.23	32.80	32.80	31,318,100
09 Aug 2022	31.37	31.55	30.72	31.06	31.06	27,042,900
08 Aug 2022	32.33	32.96	31.66	31.85	31.85	28,064,900
05 Aug 2022	31.20	32.63	31.04	32.01	32.01	39,963,600
04 Aug 2022	29.78	32.23	29.60	31.85	31.85	55,573,600
03 Aug 2022	29.72	31.43	29.36	30.19	30.19	62,061,200
02 Aug 2022	28.49	29.43	27.10	29.25	29.25	107,926,300
01 Aug 2022	23.43	24.62	22.89	24.60	24.60	46,960,700
29 Jul 2022	23.18	23.49	22.39	23.45	23.45	29,406,600
28 Jul 2022	22.89	23.42	22.14	23.31	23.31	22,886,100
27 Jul 2022	23.00	23.32	22.49	23.09	23.09	28,384,300
26 Jul 2022	23.15	23.15	22.45	22.55	22.55	24,402,800
25 Jul 2022	23.27	23.54	22.63	23.35	23.35	12,923,000
22 Jul 2022	24.33	24.81	23.08	23.30	23.30	20,209,400
21 Jul 2022	24.02	24.25	23.60	24.23	24.23	18,425,400
20 Jul 2022	22.89	24.22	22.81	24.12	24.12	27,844,600
19 Jul 2022	22.75	23.08	22.19	22.67	22.67	23,148,900
18 Jul 2022	22.17	23.20	22.11	22.58	22.58	30,935,900
15 Jul 2022	21.00	21.78	20.76	21.67	21.67	24,503,600
14 Jul 2022	21.25	21.47	20.59	20.65	20.65	31,561,700
13 Jul 2022	20.93	21.61	20.72	21.50	21.50	18,994,900
12 Jul 2022	21.28	21.78	20.98	21.57	21.57	17,373,500
11 Jul 2022	21.95	22.25	21.14	21.19	21.19	17,546,900
08 Jul 2022	22.43	22.96	21.83	22.34	22.34	20,231,300
07 Jul 2022	21.64	22.76	21.61	22.74	22.74	23,121,900
06 Jul 2022	21.50	22.08	21.32	21.50	21.50	32,689,400
05 Jul 2022	21.17	22.55	20.83	22.52	22.52	24,500,300
01 Jul 2022	20.70	21.37	20.43	21.34	21.34	20,693,300
30 Jun 2022	21.11	21.13	19.90	20.46	20.46	30,882,500
29 Jun 2022	22.11	22.15	21.08	21.47	21.47	30,704,800
28 Jun 2022	22.97	23.46	22.04	22.08	22.08	24,350,100
27 Jun 2022	23.45	23.64	22.34	22.86	22.86	27,153,400
24 Jun 2022	22.48	23.19	22.30	23.03	23.03	38,140,100
23 Jun 2022	21.63	22.44	21.39	22.37	22.37	27,010,500
22 Jun 2022	21.41	22.21	21.30	21.50	21.50	32,314,400
21 Jun 2022	22.00	22.46	21.69	21.76	21.76	35,257,700
17 Jun 2022	20.37	21.96	20.37	21.81	21.81	46,728,400
16 Jun 2022	21.04	21.40	20.16	20.47	20.47	55,312,400
15 Jun 2022	21.34	22.39	21.24	22.03	22.03	36,073,700
14 Jun 2022	21.72	21.95	20.89	21.09	21.09	43,006,300
13 Jun 2022	22.22	22.58	21.34	21.57	21.57	33,130,300
10 Jun 2022	24.80	24.97	23.65	23.72	23.72	29,868,000
09 Jun 2022	25.94	26.69	25.35	25.44	25.44	42,063,600
08 Jun 2022	25.70	26.55	25.30	25.83	25.83	31,225,300
07 Jun 2022	24.20	25.70	24.07	25.30	25.30	27,453,700
06 Jun 2022	24.86	25.43	24.28	24.73	24.73	29,834,700
03 Jun 2022	24.17	24.50	23.73	24.15	24.15	24,283,600
02 Jun 2022	23.07	24.83	22.94	24.74	24.74	30,691,100
01 Jun 2022	23.53	23.87	22.57	22.94	22.94	26,383,600
31 May 2022	23.50	23.90	23.03	23.20	23.20	33,194,800
27 May 2022	23.49	24.13	23.33	23.67	23.67	29,710,200
26 May 2022	22.15	23.28	21.92	23.10	23.10	30,199,400
25 May 2022	21.71	22.35	21.27	22.04	22.04	31,270,800
24 May 2022	23.69	23.74	21.41	21.55	21.55	40,726,100
23 May 2022	23.32	23.83	22.71	23.78	23.78	35,204,800
20 May 2022	23.81	24.10	22.41	23.35	23.35	32,104,700
19 May 2022	22.29	23.81	22.20	23.24	23.24	36,461,200
18 May 2022	23.98	24.19	22.34	22.46	22.46	35,747,300
17 May 2022	24.32	24.90	23.59	24.20	24.20	33,859,400
16 May 2022	24.31	24.46	23.40	23.59	23.59	27,285,200
13 May 2022	23.88	24.87	23.68	24.39	24.39	53,577,600
12 May 2022	22.15	24.06	21.69	23.29	23.29	63,999,300
11 May 2022	23.28	24.15	22.50	22.57	22.57	51,137,700
10 May 2022	23.85	24.55	22.80	23.67	23.67	47,982,500
09 May 2022	25.41	26.07	22.80	23.05	23.05	58,095,900
06 May 2022	26.84	26.84	24.75	26.07	26.07	56,575,100
05 May 2022	27.87	28.83	26.20	26.83	26.83	52,804,200
04 May 2022	27.41	28.40	25.90	28.10	28.10	115,601,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,198.71+1,096.43(+5.74%)

CMC Crypto 200461.33+28.23(+6.52%)

Uber Technologies, Inc. (UBER)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,198.71
+1,096.43(+5.74%)

CMC Crypto 200
461.33
+28.23(+6.52%)