Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.35+0.97 (+1.72%)
At close: 04:00PM EST
60.50 +3.15 (+5.49%)
After hours: 08:00PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202356.6757.8756.2557.3557.3526,544,198
Nov 30, 202356.6156.7755.5356.3856.3832,769,800
Nov 29, 202356.4957.1356.1556.4056.4023,496,200
Nov 28, 202355.9856.4555.6956.2156.2120,457,500
Nov 27, 202355.4756.4655.2956.0656.0619,101,900
Nov 24, 202355.1555.9455.0755.3255.3210,696,800
Nov 22, 202355.1055.8254.9655.3755.3718,459,700
Nov 21, 202354.2355.0853.8954.8554.8534,115,500
Nov 20, 202353.8355.3553.7654.7554.7528,511,600
Nov 17, 202354.1354.5154.0154.4454.4416,119,500
Nov 16, 202353.5054.5153.1554.4254.4220,810,800
Nov 15, 202353.9254.2653.1653.7653.7622,419,700
Nov 14, 202352.9054.3152.3953.8853.8830,621,900
Nov 13, 202351.1752.4250.7252.2452.2421,026,900
Nov 10, 202350.0152.1049.9051.5851.5827,228,600
Nov 09, 202349.3050.6849.0250.0550.0529,962,300
Nov 08, 202350.0450.3048.9049.5049.5037,726,700
Nov 07, 202347.0050.0446.6849.9249.9281,365,400
Nov 06, 202347.9448.3047.4348.1448.1427,843,100
Nov 03, 202346.9248.1546.6347.7547.7521,946,800
Nov 02, 202345.3546.8645.2546.4846.4825,816,900
Nov 01, 202343.2544.0042.9143.8343.8318,989,300
Oct 31, 202342.8243.5342.2043.2843.2818,414,000
Oct 30, 202342.0143.0042.0142.7342.7321,292,700
Oct 27, 202341.2142.1540.8041.2341.2317,098,600
Oct 26, 202342.1442.3040.0940.6240.6223,465,500
Oct 25, 202343.3043.4942.0642.3542.3516,495,900
Oct 24, 202343.5044.3343.3844.1944.1917,566,500
Oct 23, 202342.5343.9742.2543.0443.0411,277,100
Oct 20, 202342.7243.3542.2642.9642.9613,941,300
Oct 19, 202343.0243.2742.1942.7242.7216,090,000
Oct 18, 202343.9044.2042.9143.0043.0015,388,000
Oct 17, 202344.4145.2644.0544.3844.3817,337,800
Oct 16, 202343.7645.0043.4744.7144.7120,447,100
Oct 13, 202345.8246.2942.7043.4843.4828,195,100
Oct 12, 202346.5447.0445.6045.9545.9515,983,600
Oct 11, 202346.9047.2146.2646.6446.6412,985,500
Oct 10, 202345.7547.2845.5546.6346.6314,538,600
Oct 09, 202345.1545.6044.5845.4545.4511,422,300
Oct 06, 202344.0645.9444.0645.7845.7814,754,800
Oct 05, 202344.8444.9343.6544.6144.6114,518,800
Oct 04, 202344.7945.4944.1844.9444.9412,476,100
Oct 03, 202345.3645.6044.3344.5144.5111,033,400
Oct 02, 202345.5746.2945.1045.6845.6814,976,700
Sept 29, 202346.7546.9245.8545.9945.9914,237,200
Sept 28, 202344.9246.5844.9246.1446.1422,199,200
Sept 27, 202344.5145.4744.4445.1445.1416,835,100
Sept 26, 202344.5045.3944.0444.2744.2711,283,600
Sept 25, 202344.1445.1144.1144.9144.919,175,400
Sept 22, 202345.1645.3544.0344.4144.4116,158,700
Sept 21, 202345.7945.7943.9344.6044.6027,865,700
Sept 20, 202346.8747.5446.4046.5546.5522,582,000
Sept 19, 202346.4047.7646.2147.5947.5919,180,200
Sept 18, 202347.3047.3546.4846.5146.5115,025,500
Sept 15, 202348.1948.4947.2747.5247.5216,125,700
Sept 14, 202348.6348.6947.8148.3248.3213,068,200
Sept 13, 202347.5148.3647.2848.1648.1612,691,800
Sept 12, 202348.3449.1947.9047.9247.9218,809,000
Sept 11, 202347.7448.9747.6548.9448.9419,007,300
Sept 08, 202346.3447.2546.2747.2447.2415,956,900
Sept 07, 202345.5046.6845.2546.2746.2714,972,200
Sept 06, 202346.3446.8545.6145.9045.9014,262,700
Sept 05, 202346.8747.1446.3046.5546.5516,461,700
Sept 01, 202347.5147.7046.8347.0447.0414,607,000
Aug 31, 202346.6947.5746.5247.2347.2319,263,800
Aug 30, 202345.3546.7545.3046.5146.5119,869,400
Aug 29, 202344.2145.5844.1245.3545.3511,335,400
Aug 28, 202344.1144.5243.7144.1544.1510,424,100
Aug 25, 202344.7144.8443.0843.9643.9619,132,500
Aug 24, 202345.2445.7244.6444.6844.6818,129,600
Aug 23, 202344.0045.6244.0045.1445.1414,625,800
Aug 22, 202344.9445.1844.0244.3544.3513,599,800
Aug 21, 202344.9845.3044.0144.6344.6315,362,100
Aug 18, 202343.2744.8443.1944.6944.6917,132,100
Aug 17, 202344.1844.8643.9143.9743.9721,326,600
Aug 16, 202343.9844.3343.4043.6543.6514,980,800
Aug 15, 202344.7044.8844.0144.0844.0813,404,700
Aug 14, 202343.5044.8842.9544.8544.8515,828,800
Aug 11, 202344.0044.3043.3143.7143.7116,172,800
Aug 10, 202344.1345.1844.0944.6044.6016,908,200
Aug 09, 202345.2545.4643.8444.1144.1120,113,000
Aug 08, 202344.5045.2444.0845.1645.1614,742,200
Aug 07, 202345.0145.5344.3844.9544.9522,122,500
Aug 04, 202346.0046.3845.0245.2045.2025,639,600
Aug 03, 202346.2247.8545.7945.9145.9125,248,800
Aug 02, 202346.0647.7145.6746.9646.9636,303,800
Aug 01, 202348.6749.0346.0146.6546.6582,097,500
Jul 31, 202348.8549.4948.1549.4649.4638,736,800
Jul 28, 202347.1448.4346.7148.1448.1417,154,600
Jul 27, 202348.0048.0946.3546.6146.6117,992,000
Jul 26, 202347.0547.5646.6247.3147.3116,666,200
Jul 25, 202347.2047.7346.9347.1747.1714,188,200
Jul 24, 202347.0647.5546.8447.3247.3216,669,800
Jul 21, 202346.5547.3446.2847.2347.2320,176,900
Jul 20, 202346.0747.5045.8646.5746.5723,085,300
Jul 19, 202347.1047.9046.5547.1247.1221,990,900
Jul 18, 202345.3447.7545.3447.4147.4142,620,200
Jul 17, 202344.6845.6544.5045.5145.5121,937,900
Jul 14, 202345.9046.4044.5644.7544.7522,024,000
Jul 13, 202345.2145.9444.6245.6445.6421,193,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...