Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.35

+0.97

(+1.72%)

At close: 04:00PM EST

60.50

+3.15

(+5.49%)

After hours:

08:00PM EST

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	56.67	57.87	56.25	57.35	57.35	26,544,198
Nov 30, 2023	56.61	56.77	55.53	56.38	56.38	32,769,800
Nov 29, 2023	56.49	57.13	56.15	56.40	56.40	23,496,200
Nov 28, 2023	55.98	56.45	55.69	56.21	56.21	20,457,500
Nov 27, 2023	55.47	56.46	55.29	56.06	56.06	19,101,900
Nov 24, 2023	55.15	55.94	55.07	55.32	55.32	10,696,800
Nov 22, 2023	55.10	55.82	54.96	55.37	55.37	18,459,700
Nov 21, 2023	54.23	55.08	53.89	54.85	54.85	34,115,500
Nov 20, 2023	53.83	55.35	53.76	54.75	54.75	28,511,600
Nov 17, 2023	54.13	54.51	54.01	54.44	54.44	16,119,500
Nov 16, 2023	53.50	54.51	53.15	54.42	54.42	20,810,800
Nov 15, 2023	53.92	54.26	53.16	53.76	53.76	22,419,700
Nov 14, 2023	52.90	54.31	52.39	53.88	53.88	30,621,900
Nov 13, 2023	51.17	52.42	50.72	52.24	52.24	21,026,900
Nov 10, 2023	50.01	52.10	49.90	51.58	51.58	27,228,600
Nov 09, 2023	49.30	50.68	49.02	50.05	50.05	29,962,300
Nov 08, 2023	50.04	50.30	48.90	49.50	49.50	37,726,700
Nov 07, 2023	47.00	50.04	46.68	49.92	49.92	81,365,400
Nov 06, 2023	47.94	48.30	47.43	48.14	48.14	27,843,100
Nov 03, 2023	46.92	48.15	46.63	47.75	47.75	21,946,800
Nov 02, 2023	45.35	46.86	45.25	46.48	46.48	25,816,900
Nov 01, 2023	43.25	44.00	42.91	43.83	43.83	18,989,300
Oct 31, 2023	42.82	43.53	42.20	43.28	43.28	18,414,000
Oct 30, 2023	42.01	43.00	42.01	42.73	42.73	21,292,700
Oct 27, 2023	41.21	42.15	40.80	41.23	41.23	17,098,600
Oct 26, 2023	42.14	42.30	40.09	40.62	40.62	23,465,500
Oct 25, 2023	43.30	43.49	42.06	42.35	42.35	16,495,900
Oct 24, 2023	43.50	44.33	43.38	44.19	44.19	17,566,500
Oct 23, 2023	42.53	43.97	42.25	43.04	43.04	11,277,100
Oct 20, 2023	42.72	43.35	42.26	42.96	42.96	13,941,300
Oct 19, 2023	43.02	43.27	42.19	42.72	42.72	16,090,000
Oct 18, 2023	43.90	44.20	42.91	43.00	43.00	15,388,000
Oct 17, 2023	44.41	45.26	44.05	44.38	44.38	17,337,800
Oct 16, 2023	43.76	45.00	43.47	44.71	44.71	20,447,100
Oct 13, 2023	45.82	46.29	42.70	43.48	43.48	28,195,100
Oct 12, 2023	46.54	47.04	45.60	45.95	45.95	15,983,600
Oct 11, 2023	46.90	47.21	46.26	46.64	46.64	12,985,500
Oct 10, 2023	45.75	47.28	45.55	46.63	46.63	14,538,600
Oct 09, 2023	45.15	45.60	44.58	45.45	45.45	11,422,300
Oct 06, 2023	44.06	45.94	44.06	45.78	45.78	14,754,800
Oct 05, 2023	44.84	44.93	43.65	44.61	44.61	14,518,800
Oct 04, 2023	44.79	45.49	44.18	44.94	44.94	12,476,100
Oct 03, 2023	45.36	45.60	44.33	44.51	44.51	11,033,400
Oct 02, 2023	45.57	46.29	45.10	45.68	45.68	14,976,700
Sept 29, 2023	46.75	46.92	45.85	45.99	45.99	14,237,200
Sept 28, 2023	44.92	46.58	44.92	46.14	46.14	22,199,200
Sept 27, 2023	44.51	45.47	44.44	45.14	45.14	16,835,100
Sept 26, 2023	44.50	45.39	44.04	44.27	44.27	11,283,600
Sept 25, 2023	44.14	45.11	44.11	44.91	44.91	9,175,400
Sept 22, 2023	45.16	45.35	44.03	44.41	44.41	16,158,700
Sept 21, 2023	45.79	45.79	43.93	44.60	44.60	27,865,700
Sept 20, 2023	46.87	47.54	46.40	46.55	46.55	22,582,000
Sept 19, 2023	46.40	47.76	46.21	47.59	47.59	19,180,200
Sept 18, 2023	47.30	47.35	46.48	46.51	46.51	15,025,500
Sept 15, 2023	48.19	48.49	47.27	47.52	47.52	16,125,700
Sept 14, 2023	48.63	48.69	47.81	48.32	48.32	13,068,200
Sept 13, 2023	47.51	48.36	47.28	48.16	48.16	12,691,800
Sept 12, 2023	48.34	49.19	47.90	47.92	47.92	18,809,000
Sept 11, 2023	47.74	48.97	47.65	48.94	48.94	19,007,300
Sept 08, 2023	46.34	47.25	46.27	47.24	47.24	15,956,900
Sept 07, 2023	45.50	46.68	45.25	46.27	46.27	14,972,200
Sept 06, 2023	46.34	46.85	45.61	45.90	45.90	14,262,700
Sept 05, 2023	46.87	47.14	46.30	46.55	46.55	16,461,700
Sept 01, 2023	47.51	47.70	46.83	47.04	47.04	14,607,000
Aug 31, 2023	46.69	47.57	46.52	47.23	47.23	19,263,800
Aug 30, 2023	45.35	46.75	45.30	46.51	46.51	19,869,400
Aug 29, 2023	44.21	45.58	44.12	45.35	45.35	11,335,400
Aug 28, 2023	44.11	44.52	43.71	44.15	44.15	10,424,100
Aug 25, 2023	44.71	44.84	43.08	43.96	43.96	19,132,500
Aug 24, 2023	45.24	45.72	44.64	44.68	44.68	18,129,600
Aug 23, 2023	44.00	45.62	44.00	45.14	45.14	14,625,800
Aug 22, 2023	44.94	45.18	44.02	44.35	44.35	13,599,800
Aug 21, 2023	44.98	45.30	44.01	44.63	44.63	15,362,100
Aug 18, 2023	43.27	44.84	43.19	44.69	44.69	17,132,100
Aug 17, 2023	44.18	44.86	43.91	43.97	43.97	21,326,600
Aug 16, 2023	43.98	44.33	43.40	43.65	43.65	14,980,800
Aug 15, 2023	44.70	44.88	44.01	44.08	44.08	13,404,700
Aug 14, 2023	43.50	44.88	42.95	44.85	44.85	15,828,800
Aug 11, 2023	44.00	44.30	43.31	43.71	43.71	16,172,800
Aug 10, 2023	44.13	45.18	44.09	44.60	44.60	16,908,200
Aug 09, 2023	45.25	45.46	43.84	44.11	44.11	20,113,000
Aug 08, 2023	44.50	45.24	44.08	45.16	45.16	14,742,200
Aug 07, 2023	45.01	45.53	44.38	44.95	44.95	22,122,500
Aug 04, 2023	46.00	46.38	45.02	45.20	45.20	25,639,600
Aug 03, 2023	46.22	47.85	45.79	45.91	45.91	25,248,800
Aug 02, 2023	46.06	47.71	45.67	46.96	46.96	36,303,800
Aug 01, 2023	48.67	49.03	46.01	46.65	46.65	82,097,500
Jul 31, 2023	48.85	49.49	48.15	49.46	49.46	38,736,800
Jul 28, 2023	47.14	48.43	46.71	48.14	48.14	17,154,600
Jul 27, 2023	48.00	48.09	46.35	46.61	46.61	17,992,000
Jul 26, 2023	47.05	47.56	46.62	47.31	47.31	16,666,200
Jul 25, 2023	47.20	47.73	46.93	47.17	47.17	14,188,200
Jul 24, 2023	47.06	47.55	46.84	47.32	47.32	16,669,800
Jul 21, 2023	46.55	47.34	46.28	47.23	47.23	20,176,900
Jul 20, 2023	46.07	47.50	45.86	46.57	46.57	23,085,300
Jul 19, 2023	47.10	47.90	46.55	47.12	47.12	21,990,900
Jul 18, 2023	45.34	47.75	45.34	47.41	47.41	42,620,200
Jul 17, 2023	44.68	45.65	44.50	45.51	45.51	21,937,900
Jul 14, 2023	45.90	46.40	44.56	44.75	44.75	22,024,000
Jul 13, 2023	45.21	45.94	44.62	45.64	45.64	21,193,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,349.52+1,323.77(+2.59%)

Uber Technologies, Inc. (UBER)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,349.52
+1,323.77(+2.59%)