Uber Technologies, Inc. (UBER.NE)
Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 44.43 | 44.92 | 43.38 | 44.10 | 44.10 | 39,632 |
| Jun 24, 2024 | 43.30 | 43.91 | 43.12 | 43.58 | 43.58 | 12,777 |
| Jun 21, 2024 | 43.23 | 43.35 | 42.79 | 43.34 | 43.34 | 12,190 |
| Jun 20, 2024 | 43.45 | 43.87 | 43.13 | 43.47 | 43.47 | 27,864 |
| Jun 19, 2024 | 43.70 | 43.83 | 43.50 | 43.83 | 43.83 | 3,210 |
| Jun 18, 2024 | 43.68 | 43.95 | 43.20 | 43.48 | 43.48 | 13,875 |
| Jun 17, 2024 | 43.30 | 43.72 | 43.23 | 43.56 | 43.56 | 31,941 |
| Jun 14, 2024 | 43.53 | 43.80 | 42.87 | 43.28 | 43.28 | 41,609 |
| Jun 13, 2024 | 45.14 | 45.15 | 43.46 | 43.86 | 43.86 | 46,804 |
| Jun 12, 2024 | 44.14 | 45.00 | 43.92 | 45.29 | 45.29 | 13,214 |
| Jun 11, 2024 | 42.42 | 43.02 | 41.93 | 43.02 | 43.02 | 31,495 |
| Jun 10, 2024 | 42.86 | 43.01 | 41.16 | 42.43 | 42.43 | 86,593 |
| Jun 07, 2024 | 42.50 | 43.00 | 42.13 | 42.93 | 42.93 | 21,215 |
| Jun 06, 2024 | 41.79 | 42.88 | 41.67 | 42.65 | 42.65 | 59,788 |
| Jun 05, 2024 | 40.31 | 40.98 | 39.82 | 40.69 | 40.69 | 28,236 |
| Jun 04, 2024 | 39.70 | 40.29 | 39.40 | 39.88 | 39.88 | 25,465 |
| Jun 03, 2024 | 39.95 | 40.12 | 38.94 | 39.44 | 39.44 | 37,708 |
| May 31, 2024 | 39.80 | 39.88 | 39.07 | 39.92 | 39.92 | 13,444 |
| May 30, 2024 | 40.08 | 40.44 | 39.43 | 39.71 | 39.71 | 24,588 |
| May 29, 2024 | 38.98 | 40.40 | 38.98 | 40.24 | 40.24 | 79,482 |
| May 28, 2024 | 39.71 | 39.78 | 39.01 | 39.33 | 39.33 | 29,345 |
| May 27, 2024 | 40.52 | 40.52 | 39.59 | 39.59 | 39.59 | 548 |
| May 24, 2024 | 39.45 | 39.97 | 39.45 | 39.73 | 39.73 | 20,343 |
| May 23, 2024 | 40.33 | 40.65 | 39.13 | 39.29 | 39.29 | 30,767 |
| May 22, 2024 | 40.22 | 40.80 | 39.91 | 40.48 | 40.48 | 20,322 |
| May 21, 2024 | 39.73 | 39.95 | 39.55 | 39.55 | 39.55 | 47,091 |
| May 17, 2024 | 41.01 | 41.16 | 40.57 | 40.61 | 40.61 | 43,703 |
| May 16, 2024 | 41.44 | 41.59 | 40.87 | 40.88 | 40.88 | 50,902 |
| May 15, 2024 | 40.76 | 41.20 | 40.39 | 41.19 | 41.19 | 27,688 |
| May 14, 2024 | 40.66 | 40.87 | 40.06 | 40.36 | 40.36 | 69,192 |
| May 13, 2024 | 41.41 | 41.41 | 40.08 | 40.81 | 40.81 | 27,805 |
| May 10, 2024 | 42.11 | 42.11 | 41.17 | 41.50 | 41.50 | 46,842 |
| May 09, 2024 | 41.66 | 42.34 | 41.38 | 42.05 | 42.05 | 40,990 |
| May 08, 2024 | 40.00 | 41.53 | 39.49 | 41.01 | 41.01 | 174,026 |
| May 07, 2024 | 44.98 | 44.98 | 43.28 | 43.58 | 43.58 | 50,339 |
| May 06, 2024 | 43.89 | 45.00 | 43.86 | 44.28 | 44.28 | 94,252 |
| May 03, 2024 | 43.17 | 43.35 | 42.77 | 42.85 | 42.85 | 8,271 |
| May 02, 2024 | 42.46 | 42.72 | 41.91 | 42.30 | 42.30 | 43,500 |
| May 01, 2024 | 40.92 | 42.80 | 40.81 | 42.00 | 42.00 | 200 |
| Apr 30, 2024 | 41.54 | 42.42 | 40.92 | 40.96 | 40.96 | 64,028 |
| Apr 29, 2024 | 42.44 | 42.44 | 41.65 | 41.72 | 41.72 | 24,075 |
| Apr 26, 2024 | 43.45 | 43.45 | 42.57 | 42.78 | 42.78 | 67,446 |
| Apr 25, 2024 | 41.73 | 43.50 | 41.73 | 42.89 | 42.89 | 60,263 |
| Apr 24, 2024 | 43.55 | 43.55 | 41.71 | 42.95 | 42.95 | 66,071 |
| Apr 23, 2024 | 43.55 | 44.04 | 43.16 | 43.82 | 43.82 | 34,239 |
| Apr 22, 2024 | 43.45 | 43.83 | 42.44 | 42.70 | 42.70 | 142,168 |
| Apr 19, 2024 | 44.13 | 44.13 | 42.47 | 42.84 | 42.84 | 87,293 |
| Apr 18, 2024 | 44.58 | 45.10 | 43.80 | 44.15 | 44.15 | 88,412 |
| Apr 17, 2024 | 46.51 | 46.77 | 44.04 | 44.66 | 44.66 | 58,723 |
| Apr 16, 2024 | 45.37 | 46.05 | 45.08 | 45.88 | 45.88 | 23,151 |
| Apr 15, 2024 | 47.17 | 47.44 | 45.20 | 45.42 | 45.42 | 51,615 |
| Apr 12, 2024 | 46.37 | 46.92 | 46.16 | 46.57 | 46.57 | 27,250 |
| Apr 11, 2024 | 46.37 | 47.41 | 46.37 | 47.21 | 47.21 | 32,293 |
| Apr 10, 2024 | 46.06 | 46.56 | 45.58 | 46.08 | 46.08 | 20,375 |
| Apr 09, 2024 | 46.74 | 46.74 | 45.77 | 46.51 | 46.51 | 27,752 |
| Apr 08, 2024 | 47.50 | 47.64 | 45.96 | 46.54 | 46.54 | 53,046 |
| Apr 05, 2024 | 46.92 | 48.47 | 46.68 | 47.82 | 47.82 | 123,637 |
| Apr 04, 2024 | 47.92 | 48.17 | 46.21 | 46.44 | 46.44 | 74,517 |
| Apr 03, 2024 | 47.45 | 48.76 | 47.44 | 47.63 | 47.63 | 116,529 |
| Apr 02, 2024 | 47.08 | 47.85 | 46.50 | 47.75 | 47.75 | 45,624 |
| Apr 01, 2024 | 47.69 | 48.19 | 47.13 | 47.41 | 47.41 | 39,713 |
| Mar 28, 2024 | 48.19 | 48.31 | 47.70 | 47.78 | 47.78 | 48,255 |
| Mar 27, 2024 | 48.95 | 48.95 | 47.71 | 48.42 | 48.42 | 40,570 |
| Mar 26, 2024 | 49.50 | 49.61 | 48.36 | 48.36 | 48.36 | 34,740 |
| Mar 25, 2024 | 49.50 | 50.21 | 49.25 | 49.27 | 49.27 | 108,487 |
| Mar 22, 2024 | 49.40 | 49.82 | 49.14 | 49.75 | 49.75 | 45,551 |
| Mar 21, 2024 | 49.42 | 50.31 | 49.05 | 49.74 | 49.74 | 202,574 |
| Mar 20, 2024 | 47.79 | 48.92 | 47.59 | 48.80 | 48.80 | 99,656 |
| Mar 19, 2024 | 46.85 | 47.82 | 46.03 | 47.82 | 47.82 | 97,427 |
| Mar 18, 2024 | 47.63 | 47.66 | 45.69 | 46.95 | 46.95 | 285,552 |
| Mar 15, 2024 | 47.77 | 48.26 | 47.00 | 47.13 | 47.13 | 100,753 |
| Mar 14, 2024 | 48.63 | 48.65 | 47.70 | 48.09 | 48.09 | 61,526 |
| Mar 13, 2024 | 48.54 | 49.40 | 48.36 | 48.54 | 48.54 | 105,698 |
| Mar 12, 2024 | 48.41 | 48.61 | 48.07 | 48.56 | 48.56 | 79,648 |
| Mar 11, 2024 | 48.80 | 48.84 | 47.48 | 48.06 | 48.06 | 205,153 |
| Mar 08, 2024 | 49.48 | 50.69 | 48.59 | 48.83 | 48.83 | 67,340 |
| Mar 07, 2024 | 49.21 | 49.64 | 48.62 | 49.28 | 49.28 | 59,520 |
| Mar 06, 2024 | 49.74 | 50.18 | 48.78 | 48.78 | 48.78 | 65,001 |
| Mar 05, 2024 | 50.08 | 50.08 | 48.06 | 49.05 | 49.05 | 91,758 |
| Mar 04, 2024 | 50.89 | 50.89 | 50.13 | 50.46 | 50.46 | 50,688 |
| Mar 01, 2024 | 49.40 | 50.55 | 49.26 | 50.29 | 50.29 | 40,784 |
| Feb 29, 2024 | 48.43 | 49.18 | 48.43 | 49.37 | 49.37 | 11,015 |
| Feb 28, 2024 | 48.74 | 48.75 | 48.13 | 48.22 | 48.22 | 20,864 |
| Feb 27, 2024 | 48.67 | 49.45 | 48.37 | 48.91 | 48.91 | 21,826 |
| Feb 26, 2024 | 48.65 | 48.69 | 48.02 | 48.59 | 48.59 | 16,571 |
| Feb 23, 2024 | 48.67 | 48.91 | 48.37 | 48.72 | 48.72 | 25,763 |
| Feb 22, 2024 | 49.23 | 49.46 | 48.20 | 48.46 | 48.46 | 73,898 |
| Feb 21, 2024 | 47.50 | 48.06 | 47.14 | 47.50 | 47.50 | 30,824 |
| Feb 20, 2024 | 48.45 | 48.55 | 47.08 | 47.45 | 47.45 | 47,310 |
| Feb 16, 2024 | 50.07 | 50.07 | 48.57 | 48.58 | 48.58 | 38,181 |
| Feb 15, 2024 | 49.17 | 50.80 | 48.72 | 50.44 | 50.44 | 65,143 |
| Feb 14, 2024 | 46.23 | 49.12 | 46.23 | 49.11 | 49.11 | 69,853 |
| Feb 13, 2024 | 41.99 | 43.07 | 41.55 | 42.89 | 42.89 | 68,249 |
| Feb 12, 2024 | 44.12 | 44.29 | 42.73 | 42.91 | 42.91 | 53,947 |
| Feb 09, 2024 | 44.30 | 44.73 | 43.49 | 44.04 | 44.04 | 58,351 |
| Feb 08, 2024 | 44.73 | 45.32 | 44.29 | 44.50 | 44.50 | 79,481 |
| Feb 07, 2024 | 42.00 | 44.62 | 42.00 | 43.90 | 43.90 | 250,679 |
| Feb 06, 2024 | 42.94 | 43.93 | 42.67 | 43.82 | 43.82 | 145,864 |
| Feb 05, 2024 | 42.51 | 43.43 | 42.22 | 42.91 | 42.91 | 50,351 |
| Feb 02, 2024 | 41.67 | 42.36 | 41.39 | 42.34 | 42.34 | 28,369 |
| *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.