Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.86-0.55 (-1.43%)
At close: 04:00PM EST
37.80 -0.06 (-0.16%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202238.2138.8837.1237.8637.8635,552,500
Jan. 18, 202240.9640.9638.3738.4138.4136,873,700
Jan. 14, 202242.4042.7240.3541.5141.5125,808,900
Jan. 13, 202243.3443.9242.7242.8742.8717,190,100
Jan. 12, 202243.9944.1042.5343.0443.0418,993,900
Jan. 11, 202242.3644.1742.1943.6243.6222,161,000
Jan. 10, 202241.4842.8140.1642.6042.6029,783,800
Jan. 07, 202242.0042.6541.2041.5141.5124,859,000
Jan. 06, 202243.1144.0840.9742.0342.0332,434,300
Jan. 05, 202244.2945.9042.8643.2443.2428,498,700
Jan. 04, 202244.2344.8042.5844.4244.4230,845,300
Jan. 03, 202242.4844.4041.8943.9543.9526,089,000
Dec. 31, 202142.5343.1241.9341.9341.9313,730,100
Dec. 30, 202142.2943.3442.2042.6642.6613,516,300
Dec. 29, 202142.7242.9341.8142.4642.4615,908,600
Dec. 28, 202142.6043.7442.3042.5442.5421,481,000
Dec. 27, 202143.4444.2442.8242.9642.9628,285,000
Dec. 23, 202143.0344.3542.7643.9143.9121,763,400
Dec. 22, 202141.9543.2341.4543.0243.0227,675,700
Dec. 21, 202139.8242.0839.8241.9741.9728,385,200
Dec. 20, 202138.4540.1538.0839.7039.7028,153,700
Dec. 17, 202137.2040.0036.7439.6839.6850,940,600
Dec. 16, 202138.2538.5837.1337.7037.7031,478,400
Dec. 15, 202136.9138.3836.2437.8337.8337,612,600
Dec. 14, 202135.2538.4535.2137.2637.2645,491,700
Dec. 13, 202136.1836.3134.8835.7335.7338,394,700
Dec. 10, 202137.4137.8736.6136.6736.6725,745,800
Dec. 09, 202138.4438.7037.4737.5437.5422,994,800
Dec. 08, 202138.3039.4138.0138.8138.8129,688,600
Dec. 07, 202139.4040.2237.7638.0838.0840,443,300
Dec. 06, 202135.9538.6935.4438.4938.4936,689,200
Dec. 03, 202137.4237.8435.2635.8535.8547,355,700
Dec. 02, 202136.5538.4036.4538.1238.1232,267,000
Dec. 01, 202139.4539.5035.8036.0236.0247,316,400
Nov. 30, 202139.2539.9537.0338.0038.0055,268,500
Nov. 29, 202141.0641.2538.7839.7039.7027,724,400
Nov. 26, 202139.6140.6238.7740.5240.5235,453,600
Nov. 24, 202142.0042.3741.2442.0842.0817,118,200
Nov. 23, 202142.3843.1441.6042.6842.6818,099,400
Nov. 22, 202143.9644.4041.8142.6042.6031,355,200
Nov. 19, 202143.9344.7243.5044.2344.2321,465,500
Nov. 18, 202144.5345.3343.5845.0045.0027,839,900
Nov. 17, 202145.3645.6443.9044.1144.1125,036,400
Nov. 16, 202145.5446.6644.8645.7645.7646,219,700
Nov. 15, 202145.1145.2643.5643.6143.6119,690,000
Nov. 12, 202143.5745.1343.5745.1245.1229,785,200
Nov. 11, 202143.3243.7242.4443.2843.2827,307,800
Nov. 10, 202144.9045.2542.6043.3843.3833,712,200
Nov. 09, 202145.9145.9843.6845.5145.5133,588,900
Nov. 08, 202147.0847.6545.8245.8945.8925,257,900
Nov. 05, 202147.5048.7446.6147.1947.1945,626,400
Nov. 04, 202145.5446.5344.9945.2745.2731,903,000
Nov. 03, 202145.3346.2644.7145.7245.7238,499,600
Nov. 02, 202144.3444.3542.3342.8942.8928,002,600
Nov. 01, 202144.0745.0343.6544.3644.3620,983,900
Oct. 29, 202144.4944.8043.5743.8243.8218,283,200
Oct. 28, 202145.0045.4144.3844.6244.6214,768,800
Oct. 27, 202146.4746.5544.1744.7344.7326,999,800
Oct. 26, 202146.2847.6945.8646.0246.0219,491,800
Oct. 25, 202145.6746.0745.0245.7245.7212,955,500
Oct. 22, 202146.0046.5045.2345.5145.5119,259,200
Oct. 21, 202145.9747.5445.5246.4746.4715,741,000
Oct. 20, 202147.1547.5445.9346.0046.0015,570,900
Oct. 19, 202147.2047.6946.7447.0547.0516,500,200
Oct. 18, 202147.6847.9546.7547.0747.0719,806,700
Oct. 15, 202147.9148.8447.3448.3648.3620,573,700
Oct. 14, 202146.9847.9446.8447.2847.2818,514,000
Oct. 13, 202146.2647.0045.9446.4146.4113,754,400
Oct. 12, 202146.3347.0546.1546.7246.7212,404,200
Oct. 11, 202147.7047.8746.2846.2946.2916,336,800
Oct. 08, 202148.0848.8847.6047.7747.7717,974,900
Oct. 07, 202147.6448.2446.8947.9147.9125,961,600
Oct. 06, 202145.3347.1845.0047.0147.0124,868,700
Oct. 05, 202145.9146.0845.3545.6145.6112,433,900
Oct. 04, 202146.4746.8345.2045.7245.7221,588,200
Oct. 01, 202145.9247.2545.7947.0547.0525,428,300
Sep. 30, 202144.7145.3743.8644.8044.8016,650,600
Sep. 29, 202146.0046.5344.3044.5244.5224,599,500
Sep. 28, 202146.7047.0045.7645.9845.9823,707,900
Sep. 27, 202146.7747.4346.1947.2547.2523,034,800
Sep. 24, 202145.4647.0445.2946.6346.6329,458,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...