Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.46-1.23 (-2.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202147.6147.6946.7847.4647.469,535,300
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, 202146.4047.0946.0146.1946.1918,217,000
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, 202147.8449.2547.7149.0749.0715,396,800
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
May 04, 202154.5254.7252.0152.9952.9919,336,600
May 03, 202155.1256.1354.8454.8554.8513,903,300
Apr. 30, 202154.3055.6554.1154.7754.7716,736,600
Apr. 29, 202159.0059.2253.1154.9354.9343,408,000
Apr. 28, 202156.8858.4856.6658.4458.449,269,700
Apr. 27, 202158.3258.4057.0557.1657.1612,926,800
Apr. 26, 202158.0558.3657.3357.6157.618,361,600
Apr. 23, 202156.5657.9556.3957.9357.938,758,800
Apr. 22, 202155.8557.2255.1956.2856.2816,936,200
Apr. 21, 202155.0056.2054.6155.7755.7711,523,900
Apr. 20, 202158.0058.1255.2455.4855.4819,081,100
Apr. 19, 202160.0060.2257.5257.8557.8516,956,900
Apr. 16, 202160.7460.8559.5460.3560.3511,856,100
Apr. 15, 202159.8861.0959.5560.7460.7417,500,200
Apr. 14, 202160.1161.5059.1859.2359.2318,959,800
Apr. 13, 202159.6561.0158.5360.6460.6421,006,100
Apr. 12, 202159.0560.7758.7559.4459.4436,041,300
Apr. 09, 202157.3257.8856.4057.6857.6810,228,500
Apr. 08, 202156.6557.9456.5457.8357.839,498,500
Apr. 07, 202158.0258.1355.9556.8956.8912,921,900
Apr. 06, 202157.3458.9957.1658.0558.0513,579,200
Apr. 05, 202158.1058.4256.6457.4057.4013,490,200
Apr. 01, 202155.6157.6354.8157.6057.6018,703,400
Mar. 31, 202153.9655.1853.5854.5154.5114,760,500
Mar. 30, 202152.9954.1252.6453.4653.469,497,200
Mar. 29, 202154.8054.8052.8553.3553.359,724,800
Mar. 26, 202154.4155.2553.5254.7154.7113,528,200
Mar. 25, 202152.0054.2851.8053.8953.8913,210,700
Mar. 24, 202154.4654.9652.5452.5752.5713,700,800
Mar. 23, 202155.6355.6353.1153.4953.4914,513,500
Mar. 22, 202157.2557.6155.4755.6955.6914,149,400
Mar. 19, 202155.4857.1854.3457.0857.0817,396,300
Mar. 18, 202156.6357.4855.2155.6955.6915,737,000
Mar. 17, 202157.0757.5755.5456.3656.3625,509,900
Mar. 16, 202159.9961.0258.3858.8558.8512,885,700
Mar. 15, 202160.3560.5359.1260.1960.1914,985,000
Mar. 12, 202158.9760.5957.6260.3560.3514,839,300
Mar. 11, 202158.8059.4858.2258.9558.9517,293,800
Mar. 10, 202157.2158.9056.2757.6857.6827,997,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...