Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.87

+0.80

(+2.66%)

At close: 04:00PM EDT

30.95

+0.08

(+0.26%)

After hours:

07:59PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	30.62	30.90	30.20	30.87	30.87	18,917,520
Mar 28, 2023	30.53	30.86	29.98	30.07	30.07	23,087,300
Mar 27, 2023	31.03	31.04	30.14	30.62	30.62	17,918,000
Mar 24, 2023	30.94	31.15	30.29	30.75	30.75	14,775,300
Mar 23, 2023	31.88	32.20	30.75	31.18	31.18	16,806,900
Mar 22, 2023	32.58	32.72	31.50	31.52	31.52	24,636,400
Mar 21, 2023	32.33	33.14	32.23	32.86	32.86	19,780,200
Mar 20, 2023	31.60	32.36	31.46	31.93	31.93	14,157,800
Mar 17, 2023	32.38	32.47	31.51	31.78	31.78	27,093,300
Mar 16, 2023	31.59	32.90	31.55	32.73	32.73	20,044,700
Mar 15, 2023	31.83	32.24	31.39	31.97	31.97	28,434,900
Mar 14, 2023	32.94	33.42	32.16	32.36	32.36	34,241,800
Mar 13, 2023	30.58	31.08	29.97	30.82	30.82	24,302,600
Mar 10, 2023	32.00	32.03	30.77	31.11	31.11	32,541,400
Mar 09, 2023	34.41	34.52	32.28	32.32	32.32	27,629,700
Mar 08, 2023	34.01	34.63	33.52	34.01	34.01	16,174,300
Mar 07, 2023	33.85	35.00	33.60	34.14	34.14	25,538,400
Mar 06, 2023	34.58	35.11	33.85	33.88	33.88	18,903,000
Mar 03, 2023	34.00	34.59	33.80	34.57	34.57	14,985,800
Mar 02, 2023	32.54	33.80	32.23	33.69	33.69	17,967,400
Mar 01, 2023	33.43	33.58	32.89	32.99	32.99	14,404,700
Feb 28, 2023	33.75	34.00	33.17	33.26	33.26	17,144,000
Feb 27, 2023	33.67	33.85	33.06	33.55	33.55	19,079,100
Feb 24, 2023	33.70	33.92	33.02	33.40	33.40	19,101,000
Feb 23, 2023	34.79	34.80	33.70	34.47	34.47	23,661,700
Feb 22, 2023	34.35	35.17	34.22	34.54	34.54	23,294,000
Feb 21, 2023	33.78	34.39	33.49	34.20	34.20	24,696,800
Feb 17, 2023	35.96	36.23	34.57	34.77	34.77	27,946,700
Feb 16, 2023	35.60	36.73	35.45	36.22	36.22	28,202,700
Feb 15, 2023	35.01	36.24	34.72	36.23	36.23	31,443,800
Feb 14, 2023	33.11	35.36	32.72	35.23	35.23	38,856,500
Feb 13, 2023	34.50	34.52	33.35	33.44	33.44	35,043,700
Feb 10, 2023	34.40	35.40	34.05	34.30	34.30	41,936,400
Feb 09, 2023	36.89	37.36	35.65	35.89	35.89	44,068,500
Feb 08, 2023	37.43	37.58	34.50	36.83	36.83	109,597,800
Feb 07, 2023	33.66	35.06	33.41	34.90	34.90	59,374,000
Feb 06, 2023	33.53	34.21	32.90	33.90	33.90	33,594,900
Feb 03, 2023	32.17	33.95	32.15	33.09	33.09	25,804,900
Feb 02, 2023	32.42	33.47	32.42	33.05	33.05	32,045,500
Feb 01, 2023	30.88	31.85	30.64	31.49	31.49	21,206,400
Jan 31, 2023	29.75	30.96	29.74	30.93	30.93	15,611,500
Jan 30, 2023	30.20	30.54	29.59	29.63	29.63	17,969,700
Jan 27, 2023	29.70	30.60	29.50	30.36	30.36	18,224,000
Jan 26, 2023	30.53	30.65	29.31	30.02	30.02	25,383,600
Jan 25, 2023	29.22	30.40	28.80	30.29	30.29	14,488,100
Jan 24, 2023	28.51	31.20	28.51	29.93	29.93	14,464,400
Jan 23, 2023	30.63	31.11	30.26	30.53	30.53	22,041,100
Jan 20, 2023	29.30	30.39	29.12	30.36	30.36	23,008,700
Jan 19, 2023	28.47	29.28	28.34	29.03	29.03	15,651,500
Jan 18, 2023	29.95	30.09	28.89	28.96	28.96	25,257,200
Jan 17, 2023	29.44	29.78	28.95	29.20	29.20	20,816,500
Jan 13, 2023	28.68	29.50	28.66	29.44	29.44	16,940,700
Jan 12, 2023	28.85	29.18	28.20	29.03	29.03	17,513,400
Jan 11, 2023	28.24	28.52	27.92	28.35	28.35	15,421,700
Jan 10, 2023	27.40	28.25	27.15	28.04	28.04	15,413,700
Jan 09, 2023	27.30	28.05	27.15	27.40	27.40	24,962,100
Jan 06, 2023	25.86	26.54	25.40	26.40	26.40	19,443,800
Jan 05, 2023	25.73	26.01	25.55	25.55	25.55	9,942,000
Jan 04, 2023	25.73	25.97	25.32	25.91	25.91	14,816,000
Jan 03, 2023	25.37	25.75	25.02	25.36	25.36	22,155,300
Dec 30, 2022	24.42	24.85	24.24	24.73	24.73	20,474,100
Dec 29, 2022	24.75	25.38	24.29	24.91	24.91	17,828,300
Dec 28, 2022	24.21	24.72	24.02	24.59	24.59	15,669,200
Dec 27, 2022	24.29	24.70	23.90	24.40	24.40	15,258,600
Dec 23, 2022	24.46	24.73	24.16	24.64	24.64	11,610,000
Dec 22, 2022	24.93	25.10	24.04	24.64	24.64	23,752,700
Dec 21, 2022	25.15	25.67	24.87	25.36	25.36	20,444,500
Dec 20, 2022	24.72	25.28	24.61	24.96	24.96	28,536,500
Dec 19, 2022	26.02	26.02	24.69	24.95	24.95	35,616,100
Dec 16, 2022	26.06	26.45	25.66	25.97	25.97	22,684,200
Dec 15, 2022	26.98	27.11	25.88	26.24	26.24	19,377,800
Dec 14, 2022	27.07	27.82	26.77	27.47	27.47	19,427,300
Dec 13, 2022	28.03	28.45	26.91	26.98	26.98	27,635,400
Dec 12, 2022	26.42	27.23	26.11	27.03	27.03	16,483,600
Dec 09, 2022	26.40	26.96	26.24	26.55	26.55	14,253,500
Dec 08, 2022	26.52	27.03	26.28	26.45	26.45	14,909,600
Dec 07, 2022	26.61	26.87	26.02	26.40	26.40	21,193,900
Dec 06, 2022	27.70	27.86	26.70	26.92	26.92	19,772,900
Dec 05, 2022	28.41	28.86	27.65	27.70	27.70	17,486,300
Dec 02, 2022	27.38	28.78	27.19	28.75	28.75	15,980,500
Dec 01, 2022	29.22	29.60	28.30	28.34	28.34	18,066,600
Nov 30, 2022	27.80	29.14	27.64	29.14	29.14	18,177,000
Nov 29, 2022	28.05	28.23	27.58	27.76	27.76	15,007,800
Nov 28, 2022	28.11	28.66	27.73	27.76	27.76	11,120,000
Nov 25, 2022	28.71	28.88	28.24	28.50	28.50	5,200,400
Nov 23, 2022	28.36	28.94	28.14	28.79	28.79	12,964,900
Nov 22, 2022	28.27	28.33	27.31	28.08	28.08	20,368,600
Nov 21, 2022	28.52	28.71	28.01	28.25	28.25	16,159,400
Nov 18, 2022	29.21	29.41	28.70	28.96	28.96	15,676,300
Nov 17, 2022	29.10	29.50	28.40	28.88	28.88	22,684,100
Nov 16, 2022	30.95	31.16	29.83	30.04	30.04	26,540,200
Nov 15, 2022	30.25	31.82	30.00	31.57	31.57	43,066,500
Nov 14, 2022	28.85	29.70	28.79	29.07	29.07	24,426,200
Nov 11, 2022	28.95	30.43	28.70	29.15	29.15	35,861,100
Nov 10, 2022	28.38	29.32	28.10	28.85	28.85	35,196,900
Nov 09, 2022	27.31	28.00	26.44	26.55	26.55	21,186,300
Nov 08, 2022	27.57	28.33	26.82	27.44	27.44	27,033,900
Nov 07, 2022	28.70	28.83	27.61	27.69	27.69	19,204,100
Nov 04, 2022	29.44	29.73	28.04	28.39	28.39	22,304,200
Nov 03, 2022	28.03	29.52	27.71	28.73	28.73	28,033,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7370-0.0003(-0.05%)

CRUDE OIL73.00+0.03(+0.04%)

Bitcoin CAD38,436.72+1,404.98(+3.79%)

Uber Technologies, Inc. (UBER)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7370
-0.0003(-0.05%)

CRUDE OIL
73.00
+0.03(+0.04%)

Bitcoin CAD
38,436.72
+1,404.98(+3.79%)