Canada markets open in 9 hours 22 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.45+0.05 (+0.19%)
At close: 04:00PM EST
26.44 -0.01 (-0.04%)
After hours: 07:54PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202226.5227.0326.2826.4526.4514,899,600
Dec 07, 202226.6126.8726.0226.4026.4021,193,900
Dec 06, 202227.7027.8626.7026.9226.9219,772,900
Dec 05, 202228.4128.8627.6527.7027.7017,486,300
Dec 02, 202227.3828.7827.1928.7528.7515,972,800
Dec 01, 202229.2229.6028.3028.3428.3418,066,600
Nov 30, 202227.8029.1427.6429.1429.1418,177,000
Nov 29, 202228.0528.2327.5827.7627.7615,007,800
Nov 28, 202228.1128.6627.7327.7627.7611,120,000
Nov 25, 202228.7128.8828.2428.5028.505,200,400
Nov 23, 202228.3628.9428.1428.7928.7912,964,900
Nov 22, 202228.2728.3327.3128.0828.0820,368,600
Nov 21, 202228.5228.7128.0128.2528.2516,159,400
Nov 18, 202229.2129.4128.7028.9628.9615,673,200
Nov 17, 202229.1029.5028.4028.8828.8822,684,100
Nov 16, 202230.9531.1629.8330.0430.0426,540,200
Nov 15, 202230.2531.8230.0031.5731.5743,066,500
Nov 14, 202228.8529.7028.7929.0729.0724,426,200
Nov 11, 202228.9530.4328.7029.1529.1535,825,400
Nov 10, 202228.3829.3228.1028.8528.8535,196,900
Nov 09, 202227.3128.0026.4426.5526.5521,186,300
Nov 08, 202227.5728.3326.8227.4427.4427,033,900
Nov 07, 202228.7028.8327.6127.6927.6919,204,100
Nov 04, 202229.4429.7328.0428.3928.3922,292,400
Nov 03, 202228.0329.5227.7128.7328.7328,033,200
Nov 02, 202229.5730.1628.6328.8128.8137,083,500
Nov 01, 202230.0731.0029.1229.7529.7587,994,000
Oct 31, 202227.6127.7326.3026.5726.5737,327,000
Oct 28, 202227.8127.8826.4927.5027.5027,116,700
Oct 27, 202228.4028.7627.6627.8227.8216,768,600
Oct 26, 202228.1728.9827.8628.2028.2017,315,900
Oct 25, 202228.0028.5527.3328.3628.3617,366,400
Oct 24, 202227.7127.9826.5127.6527.6519,194,200
Oct 21, 202227.5028.4327.1628.0228.0220,651,600
Oct 20, 202227.3228.6827.2427.8727.8720,835,300
Oct 19, 202227.0627.7326.8527.5327.5315,428,500
Oct 18, 202227.0727.7126.5027.6127.6125,643,300
Oct 17, 202225.2626.2625.0825.9425.9425,074,900
Oct 14, 202225.6526.0724.6624.7124.7122,540,000
Oct 13, 202224.4726.0224.1925.0025.0032,838,500
Oct 12, 202225.0526.1124.5625.9825.9830,945,900
Oct 11, 202225.5526.0522.9424.6624.6692,468,800
Oct 10, 202228.2428.4527.2327.5327.5313,413,500
Oct 07, 202228.8328.8627.9228.0728.0719,690,200
Oct 06, 202229.2030.2428.9629.7329.7325,399,500
Oct 05, 202228.4829.6528.3129.1829.1821,458,500
Oct 04, 202227.6329.2527.6029.1929.1925,462,200
Oct 03, 202226.7626.9025.9626.7226.7219,940,800
Sept 30, 202226.1627.3126.1626.5026.5023,894,900
Sept 29, 202227.6627.7226.0026.4226.4226,160,700
Sept 28, 202227.4328.1627.1928.0428.0421,290,400
Sept 27, 202227.6728.4927.1627.5727.5722,392,800
Sept 26, 202227.7128.1626.8226.8926.8924,953,800
Sept 23, 202228.0128.3427.3627.8227.8226,472,600
Sept 22, 202230.1930.1928.5328.5828.5829,038,100
Sept 21, 202231.4531.6730.3530.4730.4722,328,400
Sept 20, 202231.4932.5631.1931.4931.4923,652,400
Sept 19, 202231.4431.9831.0631.4931.4922,867,600
Sept 16, 202230.9632.1530.8831.9331.9350,970,700
Sept 15, 202232.9534.3332.7433.1333.1341,849,100
Sept 14, 202231.2533.1431.1033.0533.0534,493,400
Sept 13, 202230.6931.7830.2231.3231.3229,364,700
Sept 12, 202231.9532.6231.8532.5032.5029,349,900
Sept 09, 202231.0032.0530.8931.7831.7828,055,900
Sept 08, 202229.4230.9029.2930.6830.6829,393,500
Sept 07, 202228.9130.1528.8230.0330.0320,632,200
Sept 06, 202229.3429.3728.2828.8928.8920,422,800
Sept 02, 202229.5029.6428.6529.0529.0514,604,400
Sept 01, 202228.1728.9527.6928.9228.9217,828,100
Aug 31, 202229.1129.8828.7528.7628.7620,740,700
Aug 30, 202229.1829.2928.1228.7128.7124,409,300
Aug 29, 202228.1029.1928.0628.7428.7417,245,100
Aug 26, 202229.5129.7128.3628.5828.5816,490,800
Aug 25, 202228.8929.6428.8129.6229.6215,470,900
Aug 24, 202227.9329.2227.8528.7128.7120,022,500
Aug 23, 202228.0628.6727.7527.8127.8124,298,300
Aug 22, 202228.3428.8127.8728.0028.0020,233,100
Aug 19, 202229.5029.5728.6329.0129.0124,180,900
Aug 18, 202230.5630.6229.8630.1530.1520,831,600
Aug 17, 202231.6531.7130.4430.7230.7224,239,400
Aug 16, 202232.0832.7231.3332.3832.3828,072,300
Aug 15, 202232.1032.9131.9332.4932.4914,149,200
Aug 12, 202232.5932.7631.7032.4732.4721,950,700
Aug 11, 202233.1633.3632.0432.2432.2424,624,600
Aug 10, 202232.4433.1932.2332.8032.8031,318,100
Aug 09, 202231.3731.5530.7231.0631.0627,042,900
Aug 08, 202232.3332.9631.6631.8531.8528,064,900
Aug 05, 202231.2032.6331.0432.0132.0139,963,600
Aug 04, 202229.7832.2329.6031.8531.8555,573,600
Aug 03, 202229.7231.4329.3630.1930.1962,061,200
Aug 02, 202228.4929.4327.1029.2529.25107,926,300
Aug 01, 202223.4324.6222.8924.6024.6046,960,700
Jul 29, 202223.1823.4922.3923.4523.4529,406,600
Jul 28, 202222.8923.4222.1423.3123.3122,886,100
Jul 27, 202223.0023.3222.4923.0923.0928,384,300
Jul 26, 202223.1523.1522.4522.5522.5524,402,800
Jul 25, 202223.2723.5422.6323.3523.3512,923,000
Jul 22, 202224.3324.8123.0823.3023.3020,209,400
Jul 21, 202224.0224.2523.6024.2324.2318,425,400
Jul 20, 202222.8924.2222.8124.1224.1227,844,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...