UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202033.1433.5532.6533.1433.1413,577,500
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
May 04, 202027.5628.0726.5827.4227.4223,428,300
May 01, 202029.1329.7228.3328.3928.3919,290,200
Apr. 30, 202030.5031.0529.7530.2730.2720,052,000
Apr. 29, 202031.0032.0030.3331.3731.3728,288,100
Apr. 28, 202031.0031.8329.3630.1230.1227,383,200
Apr. 27, 202029.7430.4929.4130.0830.0831,705,800
Apr. 24, 202028.5129.5928.1429.4929.4920,648,900
Apr. 23, 202028.7529.2528.2428.3328.3326,992,400
Apr. 22, 202027.9728.5627.5128.2428.2421,222,400
Apr. 21, 202027.5028.1526.6027.1927.1920,969,100
Apr. 20, 202027.0728.7626.9028.1928.1932,224,000
Apr. 17, 202028.6928.7927.2628.0028.0034,129,800
Apr. 16, 202027.2128.0526.4627.0327.0324,088,700
Apr. 15, 202026.8227.7926.4427.4127.4118,720,900
Apr. 14, 202028.0028.7727.0127.7527.7532,625,300
Apr. 13, 202027.0428.0826.4727.9927.9924,671,600
Apr. 09, 202027.8828.8926.4627.1127.1136,190,200
Apr. 08, 202026.0027.8825.7926.9426.9436,166,900
Apr. 07, 202027.9528.1125.5025.7425.7436,433,800
Apr. 06, 202024.1326.0923.9325.9925.9934,692,600
Apr. 03, 202023.7323.7921.6722.8222.8240,572,000
Apr. 02, 202025.0125.2023.0023.6823.6835,838,200
Apr. 01, 202026.5026.7724.8125.4225.4238,538,400
Mar. 31, 202027.7528.2526.9227.9227.9243,126,400
Mar. 30, 202026.3328.3925.3127.8327.8337,725,700
Mar. 27, 202025.8228.0325.0727.2827.2840,292,200
Mar. 26, 202026.6028.4425.7828.1228.1241,336,400
Mar. 25, 202026.1828.4525.3126.1926.1952,473,900
Mar. 24, 202024.4126.8423.5926.3926.3958,505,000
Mar. 23, 202021.0722.7319.7322.4022.4047,787,100
Mar. 20, 202022.5323.8920.6121.3321.3376,529,700
Mar. 19, 202015.9621.2615.7020.4920.4983,988,700
Mar. 18, 202017.7617.8013.7114.8214.8278,286,200
Mar. 17, 202020.1820.3118.0118.9118.9160,003,900
Mar. 16, 202020.1521.4919.1020.2920.2956,914,000
Mar. 13, 202024.0124.8121.1322.6022.6053,844,400
Mar. 12, 202023.2624.6922.1122.6122.6154,042,000
Mar. 11, 202027.9128.1425.6126.2426.2443,067,800
Mar. 10, 202029.4729.8627.0028.9728.9736,308,300
Mar. 09, 202028.5030.3228.1528.1728.1737,439,200
Mar. 06, 202031.2332.4130.4531.6831.6834,808,700
Mar. 05, 202033.4733.5731.9732.2132.2132,764,500
Mar. 04, 202033.9335.3432.2834.5334.5344,738,600
Mar. 03, 202034.0234.1831.9033.0433.0435,182,400
Mar. 02, 202034.0534.0831.7432.8532.8546,662,000
Feb. 28, 202031.8134.2931.0033.8733.8752,100,200
Feb. 27, 202032.0334.1630.6732.4532.4566,515,100
Feb. 26, 202035.5336.1733.8934.4534.4544,051,400
Feb. 25, 202038.9039.1535.5035.8935.8949,281,600
Feb. 24, 202038.2139.1437.7538.3138.3137,123,200
Feb. 21, 202040.8940.8940.0540.7240.7220,595,500
Feb. 20, 202041.0041.1939.8540.9240.9225,446,400
Feb. 19, 202040.4241.2340.1241.0541.0523,287,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...