UBER - Uber Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201927.9928.5527.8528.4528.4512,595,759
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
01 Oct 201930.3730.5128.6529.1529.1513,380,200
30 Sep 201930.4030.7430.1730.4730.474,986,600
27 Sep 201931.7131.9030.1330.2930.2911,846,700
26 Sep 201931.7232.1331.1331.5731.576,058,700
25 Sep 201931.2731.7230.7631.6831.687,875,000
24 Sep 201933.0033.1531.0131.3031.3010,579,900
23 Sep 201932.5233.0132.0633.0033.005,513,000
20 Sep 201933.9834.2232.5032.6032.6011,935,400
19 Sep 201934.2034.6433.6833.8233.826,869,600
18 Sep 201934.3534.8933.7534.2634.266,608,300
17 Sep 201934.7534.7533.5534.2934.295,561,300
16 Sep 201933.6034.8033.4734.4334.437,942,600
13 Sep 201934.2534.4432.9433.2533.259,428,600
12 Sep 201934.1434.4933.3334.0734.077,734,800
11 Sep 201933.3835.1433.0234.0034.0014,715,800
10 Sep 201932.0033.7431.6533.5133.5110,817,100
09 Sep 201932.0532.3931.4632.2432.247,448,400
06 Sep 201932.7132.7431.4131.8631.867,036,000
05 Sep 201932.3333.0332.2532.5132.517,933,300
04 Sep 201930.9132.3630.8531.9931.9910,357,600
03 Sep 201932.1032.5330.6730.7030.7012,154,000
30 Aug 201933.0033.1332.0432.5732.576,628,700
29 Aug 201932.9033.3032.6032.7632.765,772,200
28 Aug 201932.5633.0532.2632.5932.596,245,500
27 Aug 201933.6934.2432.9833.1133.116,574,800
26 Aug 201933.6733.8333.0633.3133.315,662,500
23 Aug 201933.6534.2333.1233.4333.438,160,600
22 Aug 201934.8034.9133.5234.0034.008,513,300
21 Aug 201935.5035.8334.7534.9134.917,923,000
20 Aug 201934.4836.0734.3935.2935.2910,760,700
19 Aug 201935.5335.8034.3734.6134.6110,853,100
16 Aug 201933.4635.4833.4035.2335.2313,883,200
15 Aug 201934.5234.5532.9233.2233.2213,265,800
14 Aug 201936.0036.3033.3633.9633.9624,481,600
13 Aug 201937.0037.4636.1236.4536.4518,990,600
12 Aug 201939.8339.9537.0037.0037.0021,231,300
09 Aug 201939.5640.6838.7140.0540.0535,138,800
08 Aug 201941.9843.0041.2542.9742.9729,610,500
07 Aug 201939.0639.9938.3239.7039.708,896,000
06 Aug 201939.6840.8138.3639.1539.158,570,300
05 Aug 201939.3539.4238.4339.0539.059,799,300
02 Aug 201941.0341.0639.9540.4040.408,225,700
01 Aug 201942.1442.5441.0041.3141.317,349,700
31 Jul 201942.6042.9841.8442.1442.145,970,800
30 Jul 201943.7143.7442.4942.5942.597,686,300
29 Jul 201945.0045.6343.1243.8843.888,652,200
26 Jul 201943.4244.9643.3944.5244.527,598,800
25 Jul 201943.7243.9643.2143.4043.404,412,000
24 Jul 201943.3643.8743.3643.7643.763,775,700
23 Jul 201943.7544.3143.1143.3643.365,110,100
*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