UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201932.5532.6631.2732.0632.067,844,500
Oct. 17, 201931.8032.9331.4532.6232.627,200,800
Oct. 16, 201931.8032.3831.4431.8731.877,781,600
Oct. 15, 201931.2032.1731.1932.0032.007,843,800
Oct. 14, 201930.2231.5429.8231.1231.127,945,400
Oct. 11, 201928.9530.4028.9430.1330.1310,216,900
Oct. 10, 201929.2129.2828.5828.8728.877,716,300
Oct. 09, 201929.6229.6228.8129.0729.077,112,900
Oct. 08, 201930.0130.1529.1729.2829.287,769,100
Oct. 07, 201930.6030.7529.8330.3730.3710,083,800
Oct. 04, 201929.9030.1828.9029.6729.678,597,700
Oct. 03, 201928.9729.8828.5229.7229.729,412,000
Oct. 02, 201928.6729.5528.3129.0029.008,782,400
Oct. 01, 201930.3730.5128.6529.1529.1513,380,200
Sep. 30, 201930.4030.7430.1730.4730.474,986,600
Sep. 27, 201931.7131.9030.1330.2930.2911,846,700
Sep. 26, 201931.7232.1331.1331.5731.576,058,700
Sep. 25, 201931.2731.7230.7631.6831.687,875,000
Sep. 24, 201933.0033.1531.0131.3031.3010,579,900
Sep. 23, 201932.5233.0132.0633.0033.005,513,000
Sep. 20, 201933.9834.2232.5032.6032.6011,935,400
Sep. 19, 201934.2034.6433.6833.8233.826,869,600
Sep. 18, 201934.3534.8933.7534.2634.266,608,300
Sep. 17, 201934.7534.7533.5534.2934.295,561,300
Sep. 16, 201933.6034.8033.4734.4334.437,942,600
Sep. 13, 201934.2534.4432.9433.2533.259,428,600
Sep. 12, 201934.1434.4933.3334.0734.077,734,800
Sep. 11, 201933.3835.1433.0234.0034.0014,715,800
Sep. 10, 201932.0033.7431.6533.5133.5110,817,100
Sep. 09, 201932.0532.3931.4632.2432.247,448,400
Sep. 06, 201932.7132.7431.4131.8631.867,036,000
Sep. 05, 201932.3333.0332.2532.5132.517,933,300
Sep. 04, 201930.9132.3630.8531.9931.9910,357,600
Sep. 03, 201932.1032.5330.6730.7030.7012,154,000
Aug. 30, 201933.0033.1332.0432.5732.576,628,700
Aug. 29, 201932.9033.3032.6032.7632.765,772,200
Aug. 28, 201932.5633.0532.2632.5932.596,245,500
Aug. 27, 201933.6934.2432.9833.1133.116,574,800
Aug. 26, 201933.6733.8333.0633.3133.315,662,500
Aug. 23, 201933.6534.2333.1233.4333.438,160,600
Aug. 22, 201934.8034.9133.5234.0034.008,513,300
Aug. 21, 201935.5035.8334.7534.9134.917,923,000
Aug. 20, 201934.4836.0734.3935.2935.2910,760,700
Aug. 19, 201935.5335.8034.3734.6134.6110,853,100
Aug. 16, 201933.4635.4833.4035.2335.2313,883,200
Aug. 15, 201934.5234.5532.9233.2233.2213,265,800
Aug. 14, 201936.0036.3033.3633.9633.9624,481,600
Aug. 13, 201937.0037.4636.1236.4536.4518,990,600
Aug. 12, 201939.8339.9537.0037.0037.0021,231,300
Aug. 09, 201939.5640.6838.7140.0540.0535,138,800
Aug. 08, 201941.9843.0041.2542.9742.9729,610,500
Aug. 07, 201939.0639.9938.3239.7039.708,896,000
Aug. 06, 201939.6840.8138.3639.1539.158,570,300
Aug. 05, 201939.3539.4238.4339.0539.059,799,300
Aug. 02, 201941.0341.0639.9540.4040.408,225,700
Aug. 01, 201942.1442.5441.0041.3141.317,349,700
Jul. 31, 201942.6042.9841.8442.1442.145,970,800
Jul. 30, 201943.7143.7442.4942.5942.597,686,300
Jul. 29, 201945.0045.6343.1243.8843.888,652,200
Jul. 26, 201943.4244.9643.3944.5244.527,598,800
Jul. 25, 201943.7243.9643.2143.4043.404,412,000
Jul. 24, 201943.3643.8743.3643.7643.763,775,700
Jul. 23, 201943.7544.3143.1143.3643.365,110,100
Jul. 22, 201943.2543.7243.0143.6943.693,815,300
Jul. 19, 201943.9044.0943.1643.1843.184,021,000
Jul. 18, 201943.5043.8543.1943.7143.714,078,700
Jul. 17, 201944.0644.3543.5243.6243.625,854,100
Jul. 16, 201944.6044.9844.0244.1344.135,613,300
Jul. 15, 201944.2044.7043.9744.5344.535,811,200
Jul. 12, 201944.1644.2443.3943.9943.998,760,500
Jul. 11, 201944.1044.2943.3143.9943.998,050,900
Jul. 10, 201944.4844.8043.5643.7043.709,746,500
Jul. 09, 201943.1844.2342.9844.2044.205,251,600
Jul. 08, 201943.5943.8542.7542.9542.959,304,100
Jul. 05, 201944.3144.5543.0143.5343.538,239,500
Jul. 03, 201944.0044.4643.7944.2344.233,380,000
Jul. 02, 201944.5544.6843.7544.0044.0011,881,300
Jul. 01, 201946.9847.0444.0644.2744.2717,660,500
Jun. 28, 201945.1047.0845.0846.3846.3828,657,000
Jun. 27, 201943.3545.3043.2045.1345.1320,155,100
Jun. 26, 201943.2543.4042.3642.5042.508,109,100
Jun. 25, 201943.2843.7942.4443.0943.095,753,300
Jun. 24, 201944.0044.0742.8243.0943.095,985,100
Jun. 21, 201943.8544.1443.3844.0044.004,974,000
Jun. 20, 201945.0345.2943.5143.8643.869,567,400
Jun. 19, 201944.4645.5043.9544.8644.8610,331,500
Jun. 18, 201944.3044.8943.7543.8643.867,313,600
Jun. 17, 201943.2844.0842.9343.7843.786,557,600
Jun. 14, 201944.7544.8043.1143.2343.237,902,200
Jun. 13, 201943.0544.3542.8044.3144.3110,178,900
Jun. 12, 201942.5242.6541.7142.1742.175,965,300
Jun. 11, 201943.2243.6541.8042.4542.459,095,000
Jun. 10, 201944.0244.5942.5342.6142.6111,618,700
Jun. 07, 201944.9245.6744.1344.1644.1612,654,700
Jun. 06, 201945.0045.7544.2844.9244.9216,403,700
Jun. 05, 201942.8745.6642.5045.0045.0028,609,600
Jun. 04, 201942.5642.8840.7042.7542.7523,432,100
Jun. 03, 201940.7441.8540.2441.2541.2516,605,300
May 31, 201941.1541.5739.4140.4140.4123,209,800
May 30, 201940.0740.3839.5039.8039.8026,451,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...