UK markets open in 5 hours 32 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.30-0.64 (-0.89%)
At close: 04:00PM EDT
71.25 -0.05 (-0.07%)
After hours: 07:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202472.2672.8670.6471.3071.3020,303,477
17 Apr 202475.0075.6171.0471.9471.9415,363,100
16 Apr 202473.3974.7072.7074.1374.1314,513,100
15 Apr 202476.3876.6872.8873.4073.4016,093,400
12 Apr 202475.0575.8274.4975.2875.2811,582,600
11 Apr 202474.8076.5674.7176.1876.1813,653,600
10 Apr 202474.4075.3173.5474.3574.3512,533,900
09 Apr 202474.7775.5073.3375.1475.1413,766,800
08 Apr 202476.7076.8673.9575.0375.0322,867,600
05 Apr 202475.3478.3974.9277.1677.1621,541,300
04 Apr 202477.2477.6774.4874.9274.9217,191,300
03 Apr 202476.8478.8576.5476.8176.8119,883,100
02 Apr 202475.6677.3374.9776.9876.9815,838,800
01 Apr 202477.0077.7876.0076.4076.4012,201,800
28 Mar 202477.9078.0576.8976.9976.9913,421,900
27 Mar 202478.9679.0076.8578.1178.1113,157,000
26 Mar 202479.8080.1877.7877.9177.9112,438,300
25 Mar 202479.9981.0479.3979.4179.4110,254,300
22 Mar 202479.8080.4579.2080.2380.238,863,500
21 Mar 202479.6081.2379.0980.2580.2516,191,100
20 Mar 202477.0978.9576.7578.6478.6411,490,400
19 Mar 202475.3877.1874.1977.0877.0813,035,200
18 Mar 202477.0077.0073.6675.7075.7018,936,700
15 Mar 202477.0077.8475.7776.0776.0724,552,000
14 Mar 202478.3478.4876.9077.6577.6512,737,200
13 Mar 202478.0079.6977.9378.2578.2512,065,100
12 Mar 202478.0178.4877.4878.3278.3211,303,800
11 Mar 202478.7078.8976.5377.4777.4713,781,400
08 Mar 202479.9481.9878.2178.7078.7016,409,100
07 Mar 202479.4080.0778.2679.4179.4113,873,300
06 Mar 202480.1780.9978.5378.6478.6413,734,700
05 Mar 202480.8380.8577.4379.0979.0919,761,600
04 Mar 202481.9482.1480.7981.3081.3015,989,200
01 Mar 202479.5081.4779.3281.0381.0318,520,800
29 Feb 202478.3579.6877.9379.5079.5019,405,500
28 Feb 202478.6078.6677.4277.7377.7311,853,100
27 Feb 202478.6479.7577.8178.7578.7513,707,300
26 Feb 202478.2878.5077.3078.3678.3616,617,300
23 Feb 202478.5078.9777.7278.2078.2015,648,800
22 Feb 202479.5979.7277.5178.0378.0316,766,400
21 Feb 202476.3277.4975.8876.4476.4415,102,100
20 Feb 202478.2378.4275.8276.6076.6024,203,100
16 Feb 202480.5580.8878.1178.4178.4124,442,600
15 Feb 202479.0081.8678.2881.3981.3940,330,200
14 Feb 202474.6079.2074.3179.1579.1569,846,700
13 Feb 202467.8969.5566.7168.9968.9922,857,100
12 Feb 202471.0071.3868.7469.1269.1219,554,900
09 Feb 202471.4372.0469.6970.9170.9120,858,700
08 Feb 202471.9373.0571.1971.6171.6121,618,200
07 Feb 202467.6071.9067.2470.6570.6543,367,000
06 Feb 202469.0670.6868.4470.4770.4734,464,000
05 Feb 202468.2469.9967.8668.9968.9926,079,500
02 Feb 202466.9868.2566.5168.0768.0718,642,700
01 Feb 202466.1266.8565.5966.7366.7312,504,200
31 Jan 202465.7066.2564.8565.2765.2717,026,400
30 Jan 202466.9067.6966.2266.8466.8417,562,100
29 Jan 202465.6067.1065.5666.9866.9815,902,000
26 Jan 202465.6566.0465.2965.5265.5213,099,600
25 Jan 202464.2866.0363.7166.0066.0021,963,000
24 Jan 202464.0064.4063.2263.7663.7617,238,100
23 Jan 202464.5064.8163.6964.3264.3213,619,600
22 Jan 202465.4465.6164.1564.5564.5517,851,700
19 Jan 202464.9065.3964.4165.1165.1120,332,900
18 Jan 202464.0065.0063.3864.8864.8824,149,900
17 Jan 202462.9563.4261.6863.1263.1219,971,600
16 Jan 202463.0064.0062.9263.6563.6519,511,800
12 Jan 202463.2064.9263.0063.2063.2026,367,100
11 Jan 202462.9963.6161.8663.4763.4728,888,900
10 Jan 202460.2862.6160.2862.4162.4130,788,900
09 Jan 202458.5060.5458.4560.3060.3022,319,900
08 Jan 202458.0959.1657.8559.0159.0121,213,000
05 Jan 202458.1158.5157.2257.5857.5817,875,200
04 Jan 202458.2558.9957.7357.8057.8020,370,700
03 Jan 202457.4858.9057.3358.2558.2531,800,600
02 Jan 202460.7360.9157.9358.3858.3841,978,600
29 Dec 202362.3663.1461.3061.5761.5721,602,500
28 Dec 202363.4563.5362.8363.1463.1413,795,600
27 Dec 202362.0063.4362.0063.2863.2820,806,000
26 Dec 202361.7162.2061.3161.9861.9816,077,200
22 Dec 202361.7062.2461.2861.7161.7114,709,400
21 Dec 202361.2461.7660.8361.4661.4619,999,600
20 Dec 202361.4962.2860.6260.6860.6828,286,100
19 Dec 202361.8862.7061.6962.1262.1226,813,800
18 Dec 202362.0162.4961.3361.7361.7328,614,000
15 Dec 202362.1663.5361.4161.8661.86364,231,800
14 Dec 202362.0162.8160.6162.5062.5044,818,100
13 Dec 202362.7162.8861.4561.9761.9741,661,700
12 Dec 202362.0663.0361.8362.7262.7227,144,300
11 Dec 202361.5362.9960.9462.4662.4630,389,700
08 Dec 202360.5162.2560.5161.7061.7028,844,800
07 Dec 202359.6760.9959.5360.9860.9834,410,200
06 Dec 202358.3759.9858.3659.7559.7533,835,000
05 Dec 202358.0158.6657.7057.9757.9739,170,600
04 Dec 202360.0160.9258.5758.6358.6385,417,300
01 Dec 202356.6757.8756.2557.3557.3528,162,400
30 Nov 202356.6156.7755.5356.3856.3832,769,800
29 Nov 202356.4957.1356.1556.4056.4023,496,200
28 Nov 202355.9856.4555.6956.2156.2120,457,500
27 Nov 202355.4756.4655.2956.0656.0619,101,900
24 Nov 202355.1555.9455.0755.3255.3210,696,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...