Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.67-0.38 (-0.58%)
At close: 04:00PM EDT
65.65 -0.02 (-0.03%)
After hours: 07:50PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202466.5066.6465.5265.6765.6713,306,826
May 16, 202466.9767.3366.0066.0566.0519,923,500
May 15, 202466.0066.6665.2266.6266.6216,308,700
May 14, 202465.8566.1064.7565.3265.3219,462,300
May 13, 202467.0067.0664.7266.0266.0218,983,100
May 10, 202467.8267.9066.4066.9966.9918,924,400
May 09, 202466.8168.5766.7567.9367.9327,965,500
May 08, 202464.5067.2063.8366.4066.4084,220,000
May 07, 202472.6472.6469.8070.4370.4324,427,300
May 06, 202471.0073.8270.8371.5171.5125,001,900
May 03, 202469.8570.3469.0369.2369.2315,557,700
May 02, 202468.4069.0467.6368.5768.5718,229,300
May 01, 202466.0469.4165.8667.7967.7921,266,700
Apr 30, 202467.2268.6066.0766.2766.2722,707,300
Apr 29, 202468.5068.6667.2067.4067.4020,102,600
Apr 26, 202469.9770.1568.7069.0569.0516,187,600
Apr 25, 202467.8670.2967.3869.3169.3120,545,200
Apr 24, 202470.1570.2267.3669.3669.3627,515,600
Apr 23, 202470.0271.1469.6270.8070.8016,814,200
Apr 22, 202470.4870.8968.4868.9868.9826,804,900
Apr 19, 202471.1571.1568.3869.2069.2023,087,600
Apr 18, 202472.2672.8670.6471.3071.3020,426,000
Apr 17, 202475.0075.6171.0471.9471.9415,363,100
Apr 16, 202473.3974.7072.7074.1374.1314,513,100
Apr 15, 202476.3876.6872.8873.4073.4016,093,400
Apr 12, 202475.0575.8274.4975.2875.2811,582,600
Apr 11, 202474.8076.5674.7176.1876.1813,653,600
Apr 10, 202474.4075.3173.5474.3574.3512,533,900
Apr 09, 202474.7775.5073.3375.1475.1413,766,800
Apr 08, 202476.7076.8673.9575.0375.0322,867,600
Apr 05, 202475.3478.3974.9277.1677.1621,541,300
Apr 04, 202477.2477.6774.4874.9274.9217,191,300
Apr 03, 202476.8478.8576.5476.8176.8119,883,100
Apr 02, 202475.6677.3374.9776.9876.9815,838,800
Apr 01, 202477.0077.7876.0076.4076.4012,201,800
Mar 28, 202477.9078.0576.8976.9976.9913,421,900
Mar 27, 202478.9679.0076.8578.1178.1113,157,000
Mar 26, 202479.8080.1877.7877.9177.9112,438,300
Mar 25, 202479.9981.0479.3979.4179.4110,254,300
Mar 22, 202479.8080.4579.2080.2380.238,863,500
Mar 21, 202479.6081.2379.0980.2580.2516,191,100
Mar 20, 202477.0978.9576.7578.6478.6411,490,400
Mar 19, 202475.3877.1874.1977.0877.0813,035,200
Mar 18, 202477.0077.0073.6675.7075.7018,936,700
Mar 15, 202477.0077.8475.7776.0776.0724,552,000
Mar 14, 202478.3478.4876.9077.6577.6512,737,200
Mar 13, 202478.0079.6977.9378.2578.2512,065,100
Mar 12, 202478.0178.4877.4878.3278.3211,303,800
Mar 11, 202478.7078.8976.5377.4777.4713,781,400
Mar 08, 202479.9481.9878.2178.7078.7016,409,100
Mar 07, 202479.4080.0778.2679.4179.4113,873,300
Mar 06, 202480.1780.9978.5378.6478.6413,734,700
Mar 05, 202480.8380.8577.4379.0979.0919,761,600
Mar 04, 202481.9482.1480.7981.3081.3015,989,200
Mar 01, 202479.5081.4779.3281.0381.0318,520,800
Feb 29, 202478.3579.6877.9379.5079.5019,405,500
Feb 28, 202478.6078.6677.4277.7377.7311,853,100
Feb 27, 202478.6479.7577.8178.7578.7513,707,300
Feb 26, 202478.2878.5077.3078.3678.3616,617,300
Feb 23, 202478.5078.9777.7278.2078.2015,648,800
Feb 22, 202479.5979.7277.5178.0378.0316,766,400
Feb 21, 202476.3277.4975.8876.4476.4415,102,100
Feb 20, 202478.2378.4275.8276.6076.6024,203,100
Feb 16, 202480.5580.8878.1178.4178.4124,442,600
Feb 15, 202479.0081.8678.2881.3981.3940,330,200
Feb 14, 202474.6079.2074.3179.1579.1569,846,700
Feb 13, 202467.8969.5566.7168.9968.9922,857,100
Feb 12, 202471.0071.3868.7469.1269.1219,554,900
Feb 09, 202471.4372.0469.6970.9170.9120,858,700
Feb 08, 202471.9373.0571.1971.6171.6121,618,200
Feb 07, 202467.6071.9067.2470.6570.6543,367,000
Feb 06, 202469.0670.6868.4470.4770.4734,464,000
Feb 05, 202468.2469.9967.8668.9968.9926,079,500
Feb 02, 202466.9868.2566.5168.0768.0718,642,700
Feb 01, 202466.1266.8565.5966.7366.7312,504,200
Jan 31, 202465.7066.2564.8565.2765.2717,026,400
Jan 30, 202466.9067.6966.2266.8466.8417,562,100
Jan 29, 202465.6067.1065.5666.9866.9815,902,000
Jan 26, 202465.6566.0465.2965.5265.5213,099,600
Jan 25, 202464.2866.0363.7166.0066.0021,963,000
Jan 24, 202464.0064.4063.2263.7663.7617,238,100
Jan 23, 202464.5064.8163.6964.3264.3213,619,600
Jan 22, 202465.4465.6164.1564.5564.5517,851,700
Jan 19, 202464.9065.3964.4165.1165.1120,332,900
Jan 18, 202464.0065.0063.3864.8864.8824,149,900
Jan 17, 202462.9563.4261.6863.1263.1219,971,600
Jan 16, 202463.0064.0062.9263.6563.6519,511,800
Jan 12, 202463.2064.9263.0063.2063.2026,367,100
Jan 11, 202462.9963.6161.8663.4763.4728,888,900
Jan 10, 202460.2862.6160.2862.4162.4130,788,900
Jan 09, 202458.5060.5458.4560.3060.3022,319,900
Jan 08, 202458.0959.1657.8559.0159.0121,213,000
Jan 05, 202458.1158.5157.2257.5857.5817,875,200
Jan 04, 202458.2558.9957.7357.8057.8020,370,700
Jan 03, 202457.4858.9057.3358.2558.2531,800,600
Jan 02, 202460.7360.9157.9358.3858.3841,978,600
Dec 29, 202362.3663.1461.3061.5761.5721,602,500
Dec 28, 202363.4563.5362.8363.1463.1413,795,600
Dec 27, 202362.0063.4362.0063.2863.2820,806,000
Dec 26, 202361.7162.2061.3161.9861.9816,077,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...