UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201933.4635.4832.9235.2335.2313,859,200
Aug 15, 201934.5234.5532.9233.2233.2213,232,000
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, 201943.5043.8543.1943.7143.714,123,600
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, 201946.9847.0444.0644.2744.2717,740,000
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
May 29, 201940.5240.7139.1539.9439.9414,060,400
May 28, 201941.7041.8040.6040.9540.9513,391,600
May 24, 201941.2841.5140.5041.5141.518,786,800
May 23, 201940.8041.0940.0240.4740.4711,119,900
May 22, 201941.0541.2840.5041.2541.259,089,500
May 21, 201942.0042.2441.2541.5041.5010,802,900
May 20, 201941.1941.6839.4641.5941.5929,222,300
May 17, 201941.9843.2941.2741.9141.9120,225,700
May 16, 201941.4844.0641.2543.0043.0038,115,500
May 15, 201939.3741.8838.9541.2941.2936,086,100
May 14, 201938.3139.9636.8539.9639.9646,661,100
May 13, 201938.7939.2436.0837.1037.1079,442,400
May 10, 201942.0045.0041.0641.5741.57186,322,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.