UK Markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.41-0.65 (-1.91%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202033.9134.3933.1533.4133.4113,506,200
29 Oct 202033.7134.9433.3334.0634.0613,735,300
28 Oct 202033.6233.6632.9033.6533.6515,787,900
27 Oct 202035.5135.7034.0234.1634.1613,692,100
26 Oct 202036.5036.7435.1235.4935.4912,511,700
23 Oct 202036.5036.9935.9236.7536.7515,960,600
22 Oct 202035.4236.8934.9236.7036.7014,243,600
21 Oct 202036.2536.2534.8835.2035.2019,058,700
20 Oct 202034.5336.7634.5336.3136.3129,820,700
19 Oct 202034.1634.5934.0034.2234.2219,278,600
16 Oct 202034.7834.8033.6133.7233.7214,899,700
15 Oct 202034.6834.8134.0234.2634.2615,443,800
14 Oct 202035.6936.0935.0835.1135.1115,402,900
13 Oct 202036.2236.2335.0235.5635.5615,463,100
12 Oct 202037.5637.5636.1736.2636.2616,569,400
09 Oct 202037.9138.3537.1937.2737.2713,172,000
08 Oct 202037.0037.8336.9637.3437.3412,212,400
07 Oct 202036.5937.1136.3736.7836.7813,782,100
06 Oct 202037.1737.3736.0436.2636.2613,074,700
05 Oct 202037.7038.0036.8837.1437.1413,093,100
02 Oct 202036.0037.9935.9437.7237.7220,123,400
01 Oct 202036.8637.8336.5837.1437.1419,187,500
30 Sep 202035.2836.5035.2836.4836.4821,358,100
29 Sep 202035.5635.6534.6035.4335.4316,488,700
28 Sep 202035.8036.6335.2635.5635.5622,878,400
25 Sep 202033.2034.5033.2034.4634.4610,736,300
24 Sep 202033.6634.0032.8933.3533.3516,404,100
23 Sep 202034.4534.8133.4033.5533.5515,796,900
22 Sep 202036.5336.5534.1034.4034.4028,242,800
21 Sep 202035.8636.5835.1236.4936.4919,100,800
18 Sep 202037.1537.5636.3937.1237.1268,428,600
17 Sep 202036.6837.4436.1437.0637.0623,534,800
16 Sep 202037.3938.5237.3937.6637.6621,787,100
15 Sep 202037.9538.4837.2737.4737.4723,532,600
14 Sep 202037.1038.0037.0837.9537.9528,016,000
11 Sep 202036.3037.1536.2536.9836.9827,130,900
10 Sep 202035.2036.7835.1935.9835.9835,468,300
09 Sep 202034.1135.5034.1135.0135.0122,803,500
08 Sep 202032.3635.1032.1634.3234.3233,683,500
04 Sep 202033.3333.6531.5533.2433.2417,480,600
03 Sep 202034.0834.7432.9533.4133.4117,288,800
02 Sep 202034.2134.5133.2934.3734.3716,552,700
01 Sep 202033.4534.5133.1534.3034.3016,026,200
31 Aug 202033.6233.9233.1433.6333.6314,980,600
28 Aug 202033.0033.9432.8233.8033.8017,833,000
27 Aug 202032.4033.0732.2732.8032.8021,306,500
26 Aug 202031.0132.7130.9532.3032.3020,599,800
25 Aug 202031.0431.1930.6031.1931.1910,056,800
24 Aug 202030.9731.3030.3731.0431.0417,406,200
21 Aug 202031.3931.8230.7130.8330.8320,217,000
20 Aug 202029.1331.7028.4831.4131.4156,663,300
19 Aug 202030.1530.3529.3929.4229.4214,050,300
18 Aug 202029.5030.4629.4130.0830.0829,398,200
17 Aug 202030.0530.1229.1429.4829.4818,544,700
14 Aug 202030.4030.4929.8229.9929.9917,631,600
13 Aug 202030.5231.3330.3230.4630.4621,976,800
12 Aug 202031.4632.2230.6930.8430.8423,415,200
11 Aug 202031.6632.2130.6531.2131.2131,569,900
10 Aug 202033.0433.1831.5132.2732.2721,347,600
07 Aug 202033.0933.7032.4532.9032.9039,071,200
06 Aug 202033.2734.7933.2134.7134.7138,601,500
05 Aug 202033.1033.3232.5033.2033.2017,279,000
04 Aug 202031.1732.8531.1732.6832.6821,958,100
03 Aug 202030.2431.3030.0631.1931.1917,078,900
31 Jul 202030.4030.4229.7830.2630.2616,361,000
30 Jul 202030.6530.6829.9730.2430.2413,062,900
29 Jul 202030.9231.2630.7731.0231.028,215,900
28 Jul 202030.7931.2430.3530.8130.8112,977,100
27 Jul 202031.2131.6030.7530.9930.9910,182,300
24 Jul 202031.7431.8030.4731.1831.1816,896,100
23 Jul 202032.3333.0231.9832.1732.1712,749,800
22 Jul 202032.4432.8832.3332.6632.6612,128,400
21 Jul 202034.1634.2332.5332.5532.5516,743,300
20 Jul 202032.4833.9232.3533.6633.6616,213,600
17 Jul 202032.5832.8231.8532.5532.5513,658,700
16 Jul 202032.0532.5931.5532.3532.3511,090,800
15 Jul 202032.1032.9731.6832.8132.8120,976,500
14 Jul 202031.3531.3830.4830.9330.9321,781,800
13 Jul 202033.2133.6031.6631.7231.7219,604,800
10 Jul 202033.1433.5532.6533.1433.1413,586,300
09 Jul 202034.2434.4632.2633.1533.1525,061,800
08 Jul 202033.2133.9732.6833.9333.9324,602,400
07 Jul 202032.4633.5632.3932.8232.8234,874,700
06 Jul 202033.1033.2031.7632.5232.5242,392,200
02 Jul 202031.0231.5730.5130.6830.6814,981,100
01 Jul 202030.9631.2630.1630.4330.4313,611,500
30 Jun 202030.8331.2530.1331.0831.0821,282,800
29 Jun 202029.5129.7528.3929.6329.6320,795,400
26 Jun 202030.4430.4429.2129.6129.6146,482,300
25 Jun 202030.0030.8529.5630.5830.5819,142,800
24 Jun 202032.7532.9330.4530.4630.4629,477,200
23 Jun 202032.8833.2132.5933.0533.0513,622,100
22 Jun 202032.4332.8531.4332.6832.6817,790,300
19 Jun 202033.9834.0232.2732.3032.3029,426,300
18 Jun 202033.0033.4432.8033.4033.4015,495,800
17 Jun 202033.5033.6033.0133.2933.2914,818,900
16 Jun 202034.0034.1732.4333.4933.4921,377,100
15 Jun 202031.1632.6831.0232.6732.6721,350,300
12 Jun 202032.7332.7431.0432.2432.2427,674,100
11 Jun 202032.6333.2430.8931.1031.1045,298,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...