Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.63+1.15 (+2.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202145.4647.0445.2946.6346.6329,441,800
Sep. 23, 202145.3545.8444.7145.4845.4826,232,800
Sep. 22, 202144.9046.6244.6144.8744.8756,455,100
Sep. 21, 202142.3445.0042.1844.3644.36106,631,700
Sep. 20, 202138.8840.2238.7339.7939.7935,417,600
Sep. 17, 202139.9040.2239.2939.7539.7532,165,000
Sep. 16, 202138.3039.6738.0939.5239.5225,374,000
Sep. 15, 202139.0039.0038.0838.4838.4830,368,800
Sep. 14, 202139.9040.1038.5539.0139.0136,717,300
Sep. 13, 202140.2641.1939.2640.0740.0728,868,800
Sep. 10, 202140.6240.8339.8739.8939.8914,214,400
Sep. 09, 202140.1040.9539.8440.3540.3514,260,300
Sep. 08, 202140.8541.3439.8340.0740.0716,219,900
Sep. 07, 202140.4941.0840.3140.9540.9515,708,600
Sep. 03, 202141.2241.5840.2340.3240.3215,444,900
Sep. 02, 202140.7541.8640.5441.4041.4020,645,400
Sep. 01, 202139.9841.6739.8740.6240.6227,788,600
Aug. 31, 202139.8140.2839.1339.1439.1426,396,000
Aug. 30, 202140.5840.7439.1139.5939.5929,516,300
Aug. 27, 202140.5341.3140.5040.6940.6913,599,900
Aug. 26, 202141.4941.9440.5440.6240.6217,473,400
Aug. 25, 202140.4442.1140.0441.5541.5526,498,400
Aug. 24, 202141.1041.2139.9740.1740.1744,872,800
Aug. 23, 202139.0041.0838.8441.0041.0033,901,300
Aug. 20, 202139.6940.0839.2439.9539.9518,074,100
Aug. 19, 202140.2840.6039.5139.8639.8622,471,400
Aug. 18, 202140.9741.5340.8040.8840.8813,682,300
Aug. 17, 202141.0041.4840.5841.0041.0020,364,400
Aug. 16, 202141.7641.7940.8641.5041.5019,223,500
Aug. 13, 202142.8043.0342.2042.2242.228,581,600
Aug. 12, 202142.8642.9742.1842.7342.7316,549,100
Aug. 11, 202143.4143.5042.0043.0843.0821,766,100
Aug. 10, 202143.7044.2443.2543.5043.5026,675,200
Aug. 09, 202144.1944.2743.2143.2543.2519,238,400
Aug. 06, 202143.7444.9443.6544.2844.2825,505,000
Aug. 05, 202140.5044.6540.1543.0743.0760,871,500
Aug. 04, 202142.7042.8241.3741.8141.8142,969,100
Aug. 03, 202143.5643.6841.6242.7942.7937,622,200
Aug. 02, 202144.1044.2943.4443.4943.4926,579,900
Jul. 30, 202144.3844.7343.3443.4643.4622,168,500
Jul. 29, 202144.1245.2144.0044.6944.6951,033,700
Jul. 28, 202145.8846.9645.8146.1446.1419,510,300
Jul. 27, 202146.5446.6644.7645.8245.8216,874,200
Jul. 26, 202147.0447.6046.3746.8146.8112,498,000
Jul. 23, 202147.6147.6946.7847.4647.469,540,700
Jul. 22, 202147.7048.1747.2447.5747.5711,560,800
Jul. 21, 202146.5347.9446.3547.5247.5214,953,700
Jul. 20, 202145.4646.6645.0746.3246.3213,851,400
Jul. 19, 202145.0045.7544.4445.5645.5620,890,600
Jul. 16, 202146.4047.0946.0146.1946.1918,224,500
Jul. 15, 202146.8647.4646.1546.4246.4217,225,300
Jul. 14, 202148.2848.5947.1147.1547.1515,837,000
Jul. 13, 202148.4948.5947.7548.0848.0811,283,600
Jul. 12, 202148.8749.2948.0948.4148.4114,142,300
Jul. 09, 202147.8449.2547.7149.0749.0715,401,000
Jul. 08, 202147.1648.2146.5747.5547.5524,930,200
Jul. 07, 202150.8051.0348.5448.6848.6824,559,500
Jul. 06, 202150.6052.0350.4050.8050.8021,357,800
Jul. 02, 202150.5751.8350.3951.7151.7113,690,400
Jul. 01, 202150.8851.6050.0250.5950.5917,727,600
Jun. 30, 202151.0251.1349.7150.1250.1218,069,400
Jun. 29, 202151.0051.3050.2450.7650.7614,104,200
Jun. 28, 202151.7552.3650.3751.1151.1122,518,000
Jun. 25, 202151.1851.8350.5351.7351.7325,727,800
Jun. 24, 202151.3051.5550.2250.8250.8212,403,300
Jun. 23, 202149.0650.7749.0150.5150.5119,843,300
Jun. 22, 202148.3049.3447.7549.0549.0519,472,500
Jun. 21, 202149.7249.8647.9048.1248.1230,752,200
Jun. 18, 202149.3150.3948.7849.7049.7020,633,500
Jun. 17, 202148.9649.8348.3149.7049.7018,911,400
Jun. 16, 202149.3549.6648.2948.8948.8918,975,800
Jun. 15, 202149.5549.9649.0949.3049.3020,358,600
Jun. 14, 202150.0651.4949.5650.7750.7715,437,300
Jun. 11, 202150.0350.3649.5350.0150.0112,127,100
Jun. 10, 202149.6949.9048.4249.5549.5514,926,500
Jun. 09, 202150.0050.1749.1149.1449.1412,615,200
Jun. 08, 202150.7051.4048.6649.8849.8819,672,700
Jun. 07, 202150.4951.2249.7550.7650.7616,466,200
Jun. 04, 202149.5650.2249.0750.1850.1810,409,800
Jun. 03, 202150.4350.5048.5348.7048.7014,712,900
Jun. 02, 202151.1951.4150.5550.7950.7913,484,200
Jun. 01, 202151.6251.6649.8450.9850.9816,583,800
May 28, 202150.6751.7450.4750.8350.8314,226,800
May 27, 202151.4451.6948.7250.7150.7151,346,000
May 26, 202150.3251.3649.7651.1251.1216,393,700
May 25, 202150.7451.5950.4450.4650.4616,930,900
May 24, 202149.3350.4048.8550.0350.0316,768,400
May 21, 202149.5749.9548.7648.8248.8220,013,200
May 20, 202149.5749.9548.7649.3349.3318,822,300
May 19, 202147.5349.8347.3749.4749.4716,517,500
May 18, 202149.6750.2948.5349.1749.1728,244,400
May 17, 202147.2447.9446.5147.5147.5117,475,300
May 14, 202145.0347.7144.8547.4247.4225,323,300
May 13, 202144.9946.1043.5644.4844.4836,205,100
May 12, 202145.9046.1043.1743.8143.8132,117,400
May 11, 202144.5046.7944.1846.2146.2129,106,900
May 10, 202147.7147.8545.6045.7945.7928,309,800
May 07, 202147.2248.6046.5347.0347.0327,933,900
May 06, 202148.3949.8145.7246.6546.6579,242,400
May 05, 202153.8754.0750.6351.1851.1843,970,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...