Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 69.97 | 70.15 | 68.70 | 69.05 | 69.05 | 14,793,000 |
| Apr 25, 2024 | 67.86 | 70.29 | 67.38 | 69.31 | 69.31 | 20,545,200 |
| Apr 24, 2024 | 70.15 | 70.22 | 67.36 | 69.36 | 69.36 | 27,515,600 |
| Apr 23, 2024 | 70.02 | 71.14 | 69.62 | 70.80 | 70.80 | 16,814,200 |
| Apr 22, 2024 | 70.48 | 70.89 | 68.48 | 68.98 | 68.98 | 26,804,900 |
| Apr 19, 2024 | 71.15 | 71.15 | 68.38 | 69.20 | 69.20 | 23,087,600 |
| Apr 18, 2024 | 72.26 | 72.86 | 70.64 | 71.30 | 71.30 | 20,426,000 |
| Apr 17, 2024 | 75.00 | 75.61 | 71.04 | 71.94 | 71.94 | 15,363,100 |
| Apr 16, 2024 | 73.39 | 74.70 | 72.70 | 74.13 | 74.13 | 14,513,100 |
| Apr 15, 2024 | 76.38 | 76.68 | 72.88 | 73.40 | 73.40 | 16,093,400 |
| Apr 12, 2024 | 75.05 | 75.82 | 74.49 | 75.28 | 75.28 | 11,582,600 |
| Apr 11, 2024 | 74.80 | 76.56 | 74.71 | 76.18 | 76.18 | 13,653,600 |
| Apr 10, 2024 | 74.40 | 75.31 | 73.54 | 74.35 | 74.35 | 12,533,900 |
| Apr 09, 2024 | 74.77 | 75.50 | 73.33 | 75.14 | 75.14 | 13,766,800 |
| Apr 08, 2024 | 76.70 | 76.86 | 73.95 | 75.03 | 75.03 | 22,867,600 |
| Apr 05, 2024 | 75.34 | 78.39 | 74.92 | 77.16 | 77.16 | 21,541,300 |
| Apr 04, 2024 | 77.24 | 77.67 | 74.48 | 74.92 | 74.92 | 17,191,300 |
| Apr 03, 2024 | 76.84 | 78.85 | 76.54 | 76.81 | 76.81 | 19,883,100 |
| Apr 02, 2024 | 75.66 | 77.33 | 74.97 | 76.98 | 76.98 | 15,838,800 |
| Apr 01, 2024 | 77.00 | 77.78 | 76.00 | 76.40 | 76.40 | 12,201,800 |
| Mar 28, 2024 | 77.90 | 78.05 | 76.89 | 76.99 | 76.99 | 13,421,900 |
| Mar 27, 2024 | 78.96 | 79.00 | 76.85 | 78.11 | 78.11 | 13,157,000 |
| Mar 26, 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 77.91 | 12,438,300 |
| Mar 25, 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 79.41 | 10,254,300 |
| Mar 22, 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 80.23 | 8,863,500 |
| Mar 21, 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 80.25 | 16,191,100 |
| Mar 20, 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 78.64 | 11,490,400 |
| Mar 19, 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 77.08 | 13,035,200 |
| Mar 18, 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 75.70 | 18,936,700 |
| Mar 15, 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 76.07 | 24,552,000 |
| Mar 14, 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 77.65 | 12,737,200 |
| Mar 13, 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 78.25 | 12,065,100 |
| Mar 12, 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 78.32 | 11,303,800 |
| Mar 11, 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 77.47 | 13,781,400 |
| Mar 08, 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 78.70 | 16,409,100 |
| Mar 07, 2024 | 79.40 | 80.07 | 78.26 | 79.41 | 79.41 | 13,873,300 |
| Mar 06, 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 78.64 | 13,734,700 |
| Mar 05, 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 79.09 | 19,761,600 |
| Mar 04, 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 81.30 | 15,989,200 |
| Mar 01, 2024 | 79.50 | 81.47 | 79.32 | 81.03 | 81.03 | 18,520,800 |
| Feb 29, 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 79.50 | 19,405,500 |
| Feb 28, 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 77.73 | 11,853,100 |
| Feb 27, 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 78.75 | 13,707,300 |
| Feb 26, 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 78.36 | 16,617,300 |
| Feb 23, 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 78.20 | 15,648,800 |
| Feb 22, 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 78.03 | 16,766,400 |
| Feb 21, 2024 | 76.32 | 77.49 | 75.88 | 76.44 | 76.44 | 15,102,100 |
| Feb 20, 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 76.60 | 24,203,100 |
| Feb 16, 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 78.41 | 24,442,600 |
| Feb 15, 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 81.39 | 40,330,200 |
| Feb 14, 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 79.15 | 69,846,700 |
| Feb 13, 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 68.99 | 22,857,100 |
| Feb 12, 2024 | 71.00 | 71.38 | 68.74 | 69.12 | 69.12 | 19,554,900 |
| Feb 09, 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 70.91 | 20,858,700 |
| Feb 08, 2024 | 71.93 | 73.05 | 71.19 | 71.61 | 71.61 | 21,618,200 |
| Feb 07, 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 70.65 | 43,367,000 |
| Feb 06, 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 70.47 | 34,464,000 |
| Feb 05, 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 68.99 | 26,079,500 |
| Feb 02, 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 68.07 | 18,642,700 |
| Feb 01, 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 66.73 | 12,504,200 |
| Jan 31, 2024 | 65.70 | 66.25 | 64.85 | 65.27 | 65.27 | 17,026,400 |
| Jan 30, 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 66.84 | 17,562,100 |
| Jan 29, 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 66.98 | 15,902,000 |
| Jan 26, 2024 | 65.65 | 66.04 | 65.29 | 65.52 | 65.52 | 13,099,600 |
| Jan 25, 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 66.00 | 21,963,000 |
| Jan 24, 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 63.76 | 17,238,100 |
| Jan 23, 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 64.32 | 13,619,600 |
| Jan 22, 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 64.55 | 17,851,700 |
| Jan 19, 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 65.11 | 20,332,900 |
| Jan 18, 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 64.88 | 24,149,900 |
| Jan 17, 2024 | 62.95 | 63.42 | 61.68 | 63.12 | 63.12 | 19,971,600 |
| Jan 16, 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 63.65 | 19,511,800 |
| Jan 12, 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 63.20 | 26,367,100 |
| Jan 11, 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 63.47 | 28,888,900 |
| Jan 10, 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 62.41 | 30,788,900 |
| Jan 09, 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 60.30 | 22,319,900 |
| Jan 08, 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 59.01 | 21,213,000 |
| Jan 05, 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 57.58 | 17,875,200 |
| Jan 04, 2024 | 58.25 | 58.99 | 57.73 | 57.80 | 57.80 | 20,370,700 |
| Jan 03, 2024 | 57.48 | 58.90 | 57.33 | 58.25 | 58.25 | 31,800,600 |
| Jan 02, 2024 | 60.73 | 60.91 | 57.93 | 58.38 | 58.38 | 41,978,600 |
| Dec 29, 2023 | 62.36 | 63.14 | 61.30 | 61.57 | 61.57 | 21,602,500 |
| Dec 28, 2023 | 63.45 | 63.53 | 62.83 | 63.14 | 63.14 | 13,795,600 |
| Dec 27, 2023 | 62.00 | 63.43 | 62.00 | 63.28 | 63.28 | 20,806,000 |
| Dec 26, 2023 | 61.71 | 62.20 | 61.31 | 61.98 | 61.98 | 16,077,200 |
| Dec 22, 2023 | 61.70 | 62.24 | 61.28 | 61.71 | 61.71 | 14,709,400 |
| Dec 21, 2023 | 61.24 | 61.76 | 60.83 | 61.46 | 61.46 | 19,999,600 |
| Dec 20, 2023 | 61.49 | 62.28 | 60.62 | 60.68 | 60.68 | 28,286,100 |
| Dec 19, 2023 | 61.88 | 62.70 | 61.69 | 62.12 | 62.12 | 26,813,800 |
| Dec 18, 2023 | 62.01 | 62.49 | 61.33 | 61.73 | 61.73 | 28,614,000 |
| Dec 15, 2023 | 62.16 | 63.53 | 61.41 | 61.86 | 61.86 | 364,231,800 |
| Dec 14, 2023 | 62.01 | 62.81 | 60.61 | 62.50 | 62.50 | 44,818,100 |
| Dec 13, 2023 | 62.71 | 62.88 | 61.45 | 61.97 | 61.97 | 41,661,700 |
| Dec 12, 2023 | 62.06 | 63.03 | 61.83 | 62.72 | 62.72 | 27,144,300 |
| Dec 11, 2023 | 61.53 | 62.99 | 60.94 | 62.46 | 62.46 | 30,389,700 |
| Dec 08, 2023 | 60.51 | 62.25 | 60.51 | 61.70 | 61.70 | 28,844,800 |
| Dec 07, 2023 | 59.67 | 60.99 | 59.53 | 60.98 | 60.98 | 34,410,200 |
| Dec 06, 2023 | 58.37 | 59.98 | 58.36 | 59.75 | 59.75 | 33,835,000 |
| Dec 05, 2023 | 58.01 | 58.66 | 57.70 | 57.97 | 57.97 | 39,170,600 |
| Dec 04, 2023 | 60.01 | 60.92 | 58.57 | 58.63 | 58.63 | 85,417,300 |
| *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.