UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202038.9039.1535.5035.8935.8949,227,200
24 Feb 202038.2139.1437.7538.3138.3137,123,200
21 Feb 202040.8940.8940.0540.7240.7220,595,500
20 Feb 202041.0041.1939.8540.9240.9225,446,400
19 Feb 202040.4241.2340.1241.0541.0523,287,300
18 Feb 202039.4940.2739.4540.1840.1822,149,300
14 Feb 202040.0240.3138.7039.6639.6632,014,200
13 Feb 202040.9341.5540.0040.0940.0923,850,900
12 Feb 202041.5041.8641.0641.2541.2526,444,900
11 Feb 202040.2541.4740.0541.2741.2733,896,000
10 Feb 202040.6541.3439.9640.0140.0160,840,800
07 Feb 202039.9841.0038.8640.6340.63112,325,800
06 Feb 202037.3037.3936.7337.0937.0952,699,300
05 Feb 202038.8938.9736.7436.8136.8138,413,300
04 Feb 202037.8738.9937.2638.5338.5332,425,900
03 Feb 202036.7537.6436.5337.5937.5923,537,300
31 Jan 202037.0037.0435.6936.2936.2921,553,700
30 Jan 202036.8237.1335.9536.6836.6822,847,000
29 Jan 202036.9837.5636.8036.9936.9916,863,000
28 Jan 202037.1437.3336.0437.0137.0128,974,000
27 Jan 202035.2336.6534.1936.3036.3018,818,000
24 Jan 202037.5037.6736.2536.8036.8021,598,000
23 Jan 202036.9737.9536.7237.4037.4021,366,000
22 Jan 202037.9437.9436.9237.0437.0429,765,200
21 Jan 202035.5037.8035.4137.6037.6048,746,700
17 Jan 202034.9735.2534.6535.1335.1317,251,200
16 Jan 202035.0335.0634.1834.6834.6821,947,800
15 Jan 202034.9035.1534.5135.0135.0120,762,200
14 Jan 202034.2035.0233.9234.8434.8426,019,000
13 Jan 202034.2934.3433.5534.1434.1416,915,800
10 Jan 202034.0834.9933.8334.0134.0134,266,400
09 Jan 202034.4534.4733.2233.9733.9729,385,500
08 Jan 202032.7334.5232.4633.9333.9343,944,400
07 Jan 202031.7932.8431.3632.8132.8130,119,600
06 Jan 202031.0132.0631.0031.5831.5821,204,700
03 Jan 202030.6231.4330.4831.3731.3718,822,700
02 Jan 202029.9431.0029.7930.9930.9920,578,900
31 Dec 201929.1129.9528.9029.7429.7416,228,400
30 Dec 201930.1330.2029.3529.7429.7418,805,900
27 Dec 201930.8031.0630.1730.1730.1718,462,200
26 Dec 201930.4730.7930.0330.6730.6722,200,800
24 Dec 201930.3330.8430.1130.4430.4412,938,600
23 Dec 201930.4930.9429.8330.3330.3331,209,100
20 Dec 201930.1031.0329.8530.4530.4595,455,100
19 Dec 201929.8430.1729.5329.9929.9933,799,700
18 Dec 201929.6230.1429.3430.1330.1335,375,100
17 Dec 201930.3730.4229.5329.7529.7538,250,700
16 Dec 201929.1130.1329.1030.0530.0557,382,500
13 Dec 201928.5828.8428.2728.4928.4925,431,600
12 Dec 201928.2928.7528.1928.6928.6923,569,900
11 Dec 201927.9928.5527.8528.4228.4223,281,700
10 Dec 201927.7327.9927.6027.8927.8923,602,700
09 Dec 201927.9628.3627.6827.6827.6820,977,300
06 Dec 201928.4028.9227.8027.8627.8632,816,100
05 Dec 201928.9428.9928.1828.6528.6522,504,300
04 Dec 201929.1029.2028.7029.0629.0622,517,600
03 Dec 201928.2029.3328.1529.0229.0225,252,400
02 Dec 201929.3229.5228.7028.9828.9816,927,100
29 Nov 201929.4129.8529.2529.6029.608,115,100
27 Nov 201929.4229.5928.8829.4929.4922,421,400
26 Nov 201929.4930.1529.3629.5329.5328,746,600
25 Nov 201928.6929.6028.3829.1129.1136,967,500
22 Nov 201929.8430.1329.2129.5629.5642,302,900
21 Nov 201928.6729.6028.5029.4629.4654,551,400
20 Nov 201927.0628.4026.9428.0328.0352,746,600
19 Nov 201926.7727.2226.6127.0527.0531,793,500
18 Nov 201926.8027.0026.3026.7526.7535,916,100
15 Nov 201926.1826.8025.9526.7926.7941,236,200
14 Nov 201926.8026.8625.6725.9925.9927,893,900
13 Nov 201926.4726.8226.1426.7126.7132,678,300
12 Nov 201927.3827.6626.6626.7026.7037,095,400
11 Nov 201927.0327.2126.2327.1427.1441,138,100
08 Nov 201927.4827.6226.9227.0127.0144,923,600
07 Nov 201926.8027.4226.4527.3827.3865,861,400
06 Nov 201926.0627.5525.5826.9426.94130,965,700
05 Nov 201929.1329.3027.9728.0228.0251,963,500
04 Nov 201931.4531.7530.1231.0831.0828,787,400
01 Nov 201931.4531.7030.7431.3731.3710,434,300
31 Oct 201933.2333.3631.2631.5031.5015,912,400
30 Oct 201932.5133.8032.1133.7533.7510,732,700
29 Oct 201932.3732.9231.8232.4232.429,319,200
28 Oct 201932.9033.3532.5033.2233.227,532,800
25 Oct 201933.2033.4832.6132.7132.718,077,300
24 Oct 201933.0033.4232.5133.2833.286,729,300
23 Oct 201932.8733.2732.1733.0533.056,709,800
22 Oct 201931.4133.8930.2232.5332.5319,214,800
21 Oct 201931.9532.2831.1831.4131.417,203,400
18 Oct 201932.5532.6631.2732.0632.067,844,500
17 Oct 201931.8032.9331.4532.6232.627,200,800
16 Oct 201931.8032.3831.4431.8731.877,781,600
15 Oct 201931.2032.1731.1932.0032.007,843,800
14 Oct 201930.2231.5429.8231.1231.127,945,400
11 Oct 201928.9530.4028.9430.1330.1310,216,900
10 Oct 201929.2129.2828.5828.8728.877,716,300
09 Oct 201929.6229.6228.8129.0729.077,112,900
08 Oct 201930.0130.1529.1729.2829.287,769,100
07 Oct 201930.6030.7529.8330.3730.3710,083,800
04 Oct 201929.9030.1828.9029.6729.678,597,700
03 Oct 201928.9729.8828.5229.7229.729,412,000
02 Oct 201928.6729.5528.3129.0029.008,782,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more