Uber Technologies, Inc. (0A1U.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 72.00 | 72.90 | 63.80 | 65.25 | 65.25 | 287,527 |
| May 07, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| May 03, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| May 02, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| May 01, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 30, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 29, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 26, 2024 | 69.63 | 69.77 | 68.72 | 69.20 | 69.20 | 20,741 |
| Apr 25, 2024 | 67.76 | 70.13 | 67.61 | 69.10 | 69.10 | 28,918 |
| Apr 24, 2024 | 70.64 | 70.64 | 67.39 | 68.25 | 68.25 | 114,634 |
| Apr 23, 2024 | 69.23 | 71.09 | 69.08 | 70.70 | 70.70 | 27,990 |
| Apr 22, 2024 | 70.71 | 70.86 | 68.69 | 69.10 | 69.10 | 67,172 |
| Apr 19, 2024 | 69.70 | 71.30 | 68.38 | 69.20 | 69.20 | 795,077 |
| Apr 18, 2024 | 72.20 | 72.86 | 70.74 | 72.60 | 72.60 | 46,255 |
| Apr 17, 2024 | 75.28 | 75.42 | 71.05 | 72.50 | 72.50 | 65,498 |
| Apr 16, 2024 | 72.80 | 74.57 | 72.71 | 73.65 | 73.65 | 54,195 |
| Apr 15, 2024 | 76.62 | 76.64 | 73.22 | 75.20 | 75.20 | 131,294 |
| Apr 12, 2024 | 75.00 | 75.77 | 74.69 | 75.40 | 75.40 | 47,598 |
| Apr 11, 2024 | 74.87 | 76.38 | 74.78 | 76.20 | 76.20 | 75,043 |
| Apr 10, 2024 | 73.90 | 75.49 | 73.75 | 74.40 | 74.40 | 94,706 |
| Apr 09, 2024 | 74.59 | 75.41 | 73.32 | 73.95 | 73.95 | 77,216 |
| Apr 08, 2024 | 76.29 | 76.81 | 73.96 | 75.40 | 75.40 | 58,621 |
| Apr 05, 2024 | 74.92 | 78.37 | 74.92 | 77.10 | 77.10 | 52,619 |
| Apr 04, 2024 | 77.21 | 77.67 | 76.18 | 76.75 | 76.75 | 17,189 |
| Apr 03, 2024 | 76.84 | 78.82 | 76.84 | 78.40 | 78.40 | 33,845 |
| Apr 02, 2024 | 75.71 | 77.14 | 74.98 | 76.90 | 76.90 | 49,233 |
| Mar 28, 2024 | 77.84 | 78.06 | 76.97 | 77.50 | 77.50 | 64,125 |
| Mar 27, 2024 | 78.90 | 78.96 | 76.90 | 77.25 | 77.25 | 35,222 |
| Mar 26, 2024 | 79.96 | 80.14 | 78.48 | 79.10 | 79.10 | 64,375 |
| Mar 25, 2024 | 79.82 | 81.01 | 79.63 | 79.95 | 79.95 | 72,159 |
| Mar 22, 2024 | 80.15 | 80.42 | 79.21 | 79.80 | 79.80 | 67,292 |
| Mar 21, 2024 | 79.68 | 81.20 | 79.16 | 80.85 | 80.85 | 26,703 |
| Mar 20, 2024 | 77.08 | 78.75 | 76.85 | 77.75 | 77.75 | 65,271 |
| Mar 19, 2024 | 75.00 | 76.57 | 74.21 | 76.05 | 76.05 | 20,600 |
| Mar 18, 2024 | 76.96 | 77.00 | 73.65 | 74.75 | 74.75 | 61,248 |
| Mar 15, 2024 | 77.07 | 77.79 | 76.18 | 76.65 | 76.65 | 50,913 |
| Mar 14, 2024 | 78.39 | 78.39 | 77.08 | 77.85 | 77.85 | 41,515 |
| Mar 13, 2024 | 78.00 | 79.66 | 77.97 | 78.80 | 78.80 | 29,729 |
| Mar 12, 2024 | 78.00 | 78.52 | 77.53 | 77.90 | 77.90 | 24,153 |
| Mar 11, 2024 | 78.67 | 78.77 | 76.57 | 78.15 | 78.15 | 165,495 |
| Mar 08, 2024 | 79.47 | 81.94 | 78.23 | 80.05 | 80.05 | 99,603 |
| Mar 07, 2024 | 79.35 | 80.07 | 78.27 | 79.55 | 79.55 | 42,628 |
| Mar 06, 2024 | 80.29 | 80.93 | 79.06 | 80.25 | 80.25 | 31,976 |
| Mar 05, 2024 | 80.95 | 80.95 | 77.46 | 77.70 | 77.70 | 71,230 |
| Mar 04, 2024 | 81.99 | 82.14 | 80.86 | 81.15 | 81.15 | 54,742 |
| Mar 01, 2024 | 79.51 | 81.46 | 79.32 | 80.15 | 80.15 | 64,136 |
| Feb 29, 2024 | 78.35 | 79.03 | 77.94 | 78.45 | 78.45 | 52,020 |
| Feb 28, 2024 | 78.48 | 78.60 | 77.42 | 77.95 | 77.95 | 52,327 |
| Feb 27, 2024 | 79.10 | 79.72 | 77.82 | 79.10 | 79.10 | 56,671 |
| Feb 26, 2024 | 78.28 | 78.48 | 77.30 | 78.15 | 78.15 | 378,408 |
| Feb 23, 2024 | 78.63 | 78.91 | 77.73 | 78.15 | 78.15 | 26,105 |
| Feb 22, 2024 | 77.95 | 79.69 | 77.55 | 78.00 | 78.00 | 51,484 |
| Feb 21, 2024 | 76.47 | 77.49 | 75.95 | 76.90 | 76.90 | 38,029 |
| Feb 20, 2024 | 78.00 | 78.36 | 75.83 | 76.55 | 76.55 | 47,689 |
| Feb 19, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Feb 16, 2024 | 81.40 | 81.75 | 78.46 | 79.65 | 79.65 | 128,418 |
| Feb 15, 2024 | 79.62 | 81.49 | 78.29 | 79.50 | 79.50 | 66,896 |
| Feb 14, 2024 | 72.50 | 77.99 | 68.99 | 75.75 | 75.75 | 472,782 |
| Feb 13, 2024 | 69.13 | 69.53 | 66.75 | 69.30 | 69.30 | 42,794 |
| Feb 12, 2024 | 71.11 | 71.39 | 69.11 | 70.50 | 70.50 | 65,457 |
| Feb 09, 2024 | 71.61 | 72.00 | 69.69 | 70.25 | 70.25 | 118,168 |
| Feb 08, 2024 | 72.11 | 73.04 | 71.25 | 71.70 | 71.70 | 61,792 |
| Feb 07, 2024 | 69.85 | 71.90 | 67.25 | 71.70 | 71.70 | 216,764 |
| Feb 06, 2024 | 69.45 | 70.41 | 68.46 | 70.00 | 70.00 | 47,295 |
| Feb 05, 2024 | 68.29 | 69.97 | 67.88 | 68.95 | 68.95 | 62,376 |
| Feb 02, 2024 | 67.10 | 68.19 | 66.54 | 67.55 | 67.55 | 16,144 |
| Feb 01, 2024 | 66.32 | 66.67 | 65.61 | 65.60 | 65.60 | 28,454 |
| Jan 31, 2024 | 65.35 | 66.10 | 64.85 | 65.25 | 65.25 | 45,090 |
| Jan 30, 2024 | 66.98 | 67.68 | 66.23 | 67.10 | 67.10 | 22,959 |
| Jan 29, 2024 | 65.62 | 67.10 | 65.62 | 66.30 | 66.30 | 28,345 |
| Jan 26, 2024 | 65.64 | 66.03 | 65.30 | 65.85 | 65.85 | 12,897 |
| Jan 25, 2024 | 64.32 | 66.02 | 63.72 | 65.80 | 65.80 | 59,525 |
| Jan 24, 2024 | 64.02 | 64.39 | 63.23 | 64.00 | 64.00 | 37,818 |
| Jan 23, 2024 | 64.65 | 64.76 | 63.69 | 63.90 | 63.90 | 28,200 |
| Jan 22, 2024 | 65.50 | 65.59 | 64.26 | 64.90 | 64.90 | 44,905 |
| Jan 19, 2024 | 64.98 | 65.24 | 64.43 | 65.00 | 65.00 | 66,289 |
| Jan 18, 2024 | 64.00 | 64.84 | 63.39 | 64.65 | 64.65 | 54,237 |
| Jan 17, 2024 | 63.00 | 63.40 | 61.68 | 62.75 | 62.75 | 28,061 |
| Jan 16, 2024 | 63.12 | 63.94 | 62.92 | 63.65 | 63.65 | 31,619 |
| Jan 15, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jan 12, 2024 | 63.29 | 64.91 | 63.20 | 63.80 | 63.80 | 34,570 |
| Jan 11, 2024 | 63.00 | 63.50 | 61.88 | 62.15 | 62.15 | 17,882 |
| Jan 10, 2024 | 60.58 | 62.40 | 60.28 | 61.50 | 61.50 | 17,185 |
| Jan 09, 2024 | 58.50 | 60.51 | 58.54 | 60.25 | 60.25 | 32,004 |
| Jan 08, 2024 | 58.10 | 59.15 | 57.92 | 58.80 | 58.80 | 21,736 |
| Jan 05, 2024 | 57.99 | 58.47 | 57.82 | 58.10 | 58.10 | 6,747 |
| Jan 04, 2024 | 58.37 | 58.88 | 58.20 | 58.80 | 58.80 | 13,614 |
| Jan 03, 2024 | 57.90 | 58.89 | 57.43 | 58.40 | 58.40 | 24,714 |
| Jan 02, 2024 | 61.57 | 61.57 | 57.98 | 59.15 | 59.15 | 73,977 |
| Dec 29, 2023 | 63.14 | 63.14 | 61.30 | 62.35 | 62.35 | 26,431 |
| Dec 28, 2023 | 63.28 | 63.50 | 62.00 | 63.30 | 63.30 | 50,209 |
| Dec 27, 2023 | 62.17 | 62.92 | 62.00 | 62.30 | 62.30 | 73,995 |
| Dec 22, 2023 | 61.03 | 62.22 | 61.03 | 61.40 | 61.40 | 14,872 |
| Dec 21, 2023 | 61.40 | 61.75 | 60.87 | 63.10 | 63.10 | 17,335 |
| Dec 20, 2023 | 61.54 | 62.25 | 61.43 | 63.10 | 63.10 | 21,911 |
| Dec 19, 2023 | 61.74 | 62.68 | 61.70 | 63.10 | 63.10 | 14,601 |
| Dec 18, 2023 | 62.12 | 62.47 | 61.34 | 63.10 | 63.10 | 20,553 |
| Dec 15, 2023 | 61.98 | 63.39 | 61.54 | 63.10 | 63.10 | 25,242 |
| Dec 14, 2023 | 61.53 | 62.42 | 60.61 | 61.45 | 61.45 | 27,924 |
| Dec 13, 2023 | 62.71 | 62.87 | 61.45 | 62.00 | 62.00 | 17,894 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.