Canada markets open in 7 hours 44 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.35-0.20 (-0.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202033.6634.0032.8933.3533.3516,386,200
Sep. 23, 202034.4534.8133.4033.5533.5515,796,900
Sep. 22, 202036.5336.5534.1034.4034.4028,242,800
Sep. 21, 202035.8636.5835.1236.4936.4919,100,800
Sep. 18, 202037.1537.5636.3937.1237.1268,428,600
Sep. 17, 202036.6837.4436.1437.0637.0623,534,800
Sep. 16, 202037.3938.5237.3937.6637.6621,787,100
Sep. 15, 202037.9538.4837.2737.4737.4723,532,600
Sep. 14, 202037.1038.0037.0837.9537.9528,016,000
Sep. 11, 202036.3037.1536.2536.9836.9827,130,900
Sep. 10, 202035.2036.7835.1935.9835.9835,468,300
Sep. 09, 202034.1135.5034.1135.0135.0122,803,500
Sep. 08, 202032.3635.1032.1634.3234.3233,683,500
Sep. 04, 202033.3333.6531.5533.2433.2417,480,600
Sep. 03, 202034.0834.7432.9533.4133.4117,288,800
Sep. 02, 202034.2134.5133.2934.3734.3716,552,700
Sep. 01, 202033.4534.5133.1534.3034.3016,026,200
Aug. 31, 202033.6233.9233.1433.6333.6314,980,600
Aug. 28, 202033.0033.9432.8233.8033.8017,833,000
Aug. 27, 202032.4033.0732.2732.8032.8021,306,500
Aug. 26, 202031.0132.7130.9532.3032.3020,599,800
Aug. 25, 202031.0431.1930.6031.1931.1910,056,800
Aug. 24, 202030.9731.3030.3731.0431.0417,406,200
Aug. 21, 202031.3931.8230.7130.8330.8320,217,000
Aug. 20, 202029.1331.7028.4831.4131.4156,663,300
Aug. 19, 202030.1530.3529.3929.4229.4214,050,300
Aug. 18, 202029.5030.4629.4130.0830.0829,398,200
Aug. 17, 202030.0530.1229.1429.4829.4818,544,700
Aug. 14, 202030.4030.4929.8229.9929.9917,631,600
Aug. 13, 202030.5231.3330.3230.4630.4621,976,800
Aug. 12, 202031.4632.2230.6930.8430.8423,415,200
Aug. 11, 202031.6632.2130.6531.2131.2131,569,900
Aug. 10, 202033.0433.1831.5132.2732.2721,347,600
Aug. 07, 202033.0933.7032.4532.9032.9039,071,200
Aug. 06, 202033.2734.7933.2134.7134.7138,601,500
Aug. 05, 202033.1033.3232.5033.2033.2017,279,000
Aug. 04, 202031.1732.8531.1732.6832.6821,958,100
Aug. 03, 202030.2431.3030.0631.1931.1917,078,900
Jul. 31, 202030.4030.4229.7830.2630.2616,361,000
Jul. 30, 202030.6530.6829.9730.2430.2413,062,900
Jul. 29, 202030.9231.2630.7731.0231.028,215,900
Jul. 28, 202030.7931.2430.3530.8130.8112,977,100
Jul. 27, 202031.2131.6030.7530.9930.9910,182,300
Jul. 24, 202031.7431.8030.4731.1831.1816,896,100
Jul. 23, 202032.3333.0231.9832.1732.1712,749,800
Jul. 22, 202032.4432.8832.3332.6632.6612,128,400
Jul. 21, 202034.1634.2332.5332.5532.5516,743,300
Jul. 20, 202032.4833.9232.3533.6633.6616,213,600
Jul. 17, 202032.5832.8231.8532.5532.5513,658,700
Jul. 16, 202032.0532.5931.5532.3532.3511,090,800
Jul. 15, 202032.1032.9731.6832.8132.8120,976,500
Jul. 14, 202031.3531.3830.4830.9330.9321,781,800
Jul. 13, 202033.2133.6031.6631.7231.7219,604,800
Jul. 10, 202033.1433.5532.6533.1433.1413,586,300
Jul. 09, 202034.2434.4632.2633.1533.1525,061,800
Jul. 08, 202033.2133.9732.6833.9333.9324,602,400
Jul. 07, 202032.4633.5632.3932.8232.8234,874,700
Jul. 06, 202033.1033.2031.7632.5232.5242,392,200
Jul. 02, 202031.0231.5730.5130.6830.6814,981,100
Jul. 01, 202030.9631.2630.1630.4330.4313,611,500
Jun. 30, 202030.8331.2530.1331.0831.0821,282,800
Jun. 29, 202029.5129.7528.3929.6329.6320,795,400
Jun. 26, 202030.4430.4429.2129.6129.6146,482,300
Jun. 25, 202030.0030.8529.5630.5830.5819,142,800
Jun. 24, 202032.7532.9330.4530.4630.4629,477,200
Jun. 23, 202032.8833.2132.5933.0533.0513,622,100
Jun. 22, 202032.4332.8531.4332.6832.6817,790,300
Jun. 19, 202033.9834.0232.2732.3032.3029,426,300
Jun. 18, 202033.0033.4432.8033.4033.4015,495,800
Jun. 17, 202033.5033.6033.0133.2933.2914,818,900
Jun. 16, 202034.0034.1732.4333.4933.4921,377,100
Jun. 15, 202031.1632.6831.0232.6732.6721,350,300
Jun. 12, 202032.7332.7431.0432.2432.2427,674,100
Jun. 11, 202032.6333.2430.8931.1031.1045,298,700
Jun. 10, 202036.6936.8034.2634.8334.8343,473,700
Jun. 09, 202036.7037.3336.2536.5936.5915,127,300
Jun. 08, 202037.8737.9036.0937.0837.0830,099,500
Jun. 05, 202037.5338.7836.9237.2137.2130,393,400
Jun. 04, 202036.4237.3036.2836.4336.4317,423,600
Jun. 03, 202036.2037.3736.1436.7536.7523,051,800
Jun. 02, 202036.1636.4235.2635.8135.8119,328,400
Jun. 01, 202035.6436.3935.1635.8235.8221,893,800
May 29, 202034.1836.4534.0036.3236.3272,422,900
May 28, 202034.9035.1033.8234.1534.1521,951,900
May 27, 202034.4235.0033.1034.8834.8827,514,600
May 26, 202035.9736.0034.5034.5634.5623,483,200
May 22, 202034.1534.9333.5734.8334.8318,675,700
May 21, 202034.4535.0133.4734.2634.2624,075,300
May 20, 202034.1234.7733.8234.4834.4821,386,700
May 19, 202033.6834.0032.8633.4033.4020,223,600
May 18, 202033.7036.0032.9933.6233.6247,561,700
May 15, 202032.2632.8931.5932.4732.4725,950,000
May 14, 202032.5333.0431.2432.7932.7932,912,600
May 13, 202032.3033.0630.8333.0233.0247,279,500
May 12, 202031.4234.4530.4132.4032.4089,586,000
May 11, 202031.9832.3831.4131.6431.6426,397,300
May 08, 202032.5933.3031.6432.7932.7969,525,800
May 07, 202029.6031.6529.5830.9330.9362,229,500
May 06, 202027.5028.0626.8127.8227.8231,076,500
May 05, 202028.2528.9127.4428.0728.0730,725,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...