Uber Technologies Inc Historical Data

UBER Page 10
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 30.72
+0.00%
$ 61.43 billion $ 772
Mar 11, 2022 $ 30.72
+0.51%
$ 61.43 billion $ 769
Mar 10, 2022 $ 30.56
-4.10%
$ 61.12 billion $ 367
Mar 9, 2022 $ 31.87
+3.08%
$ 63.73 billion $ 73,841
Mar 8, 2022 $ 30.91
+4.37%
$ 61.83 billion $ 2,979
Mar 7, 2022 $ 29.6
-0.43%
$ 59.2 billion $ 387,703
Mar 6, 2022 $ 29.73
+0.00%
$ 59.45 billion $ 713
Mar 5, 2022 $ 29.73
+0.30%
$ 59.45 billion $ 715
Mar 4, 2022 $ 29.64
-7.37%
$ 59.27 billion $ 278,278
Mar 3, 2022 $ 31.99
-5.99%
$ 63.99 billion $ 71,542
Mar 2, 2022 $ 34.03
-0.06%
$ 68.07 billion $ 2,853
Mar 1, 2022 $ 34.05
-5.13%
$ 68.11 billion $ 3,367
Feb 28, 2022 $ 35.89
+2.31%
$ 71.79 billion $ 3,364
Feb 27, 2022 $ 35.09
+0.00%
$ 70.17 billion $ 702
Feb 26, 2022 $ 35.09
+1.29%
$ 70.17 billion $ 709
Feb 25, 2022 $ 34.64
+0.93%
$ 69.28 billion $ 1,131
Feb 24, 2022 $ 34.32
+6.01%
$ 68.64 billion $ 11,014
Feb 23, 2022 $ 32.37
-4.63%
$ 64.75 billion $ 17,526
Feb 22, 2022 $ 33.95
-1.36%
$ 67.89 billion $ 37,499
Feb 21, 2022 $ 34.41
-0.86%
$ 68.83 billion $ 9,757
Feb 20, 2022 $ 34.71
+0.02%
$ 69.43 billion $ 1,284
Feb 19, 2022 $ 34.71
-0.16%
$ 69.42 billion $ 1,284
Feb 18, 2022 $ 34.76
-2.65%
$ 69.52 billion $ 1,382
Feb 17, 2022 $ 35.71
-4.21%
$ 71.42 billion $ 2,296
Feb 16, 2022 $ 37.28
+3.06%
$ 74.56 billion $ 123,994
Feb 15, 2022 $ 36.17
+4.10%
$ 72.35 billion $ 8,332
Feb 14, 2022 $ 34.75
-1.63%
$ 69.5 billion $ 1,973
Feb 13, 2022 $ 35.32
+0.00%
$ 70.65 billion $ 30,929
Feb 12, 2022 $ 35.33
-0.04%
$ 70.65 billion $ 31,177
Feb 11, 2022 $ 35.34
-7.08%
$ 70.68 billion $ 32,608
Feb 10, 2022 $ 38.03
-10.24%
$ 76.06 billion $ 191,506
Feb 9, 2022 $ 42.4
+13.06%
$ 84.79 billion $ 13,592
Feb 8, 2022 $ 37.5
-0.50%
$ 75 billion $ 15,596
Feb 7, 2022 $ 37.69
+2.00%
$ 75.38 billion $ 239
Feb 6, 2022 $ 36.95
+0.00%
$ 73.9 billion $ 3,621
Feb 5, 2022 $ 36.95
-0.01%
$ 73.9 billion $ 3,621
Feb 4, 2022 $ 36.95
+4.88%
$ 73.91 billion $ 3,999
Feb 3, 2022 $ 35.24
-2.92%
$ 70.47 billion $ 825
Feb 2, 2022 $ 36.3
-6.01%
$ 72.59 billion $ 474
Feb 1, 2022 $ 38.62
+3.56%
$ 77.23 billion $ 16,682
Jan 31, 2022 $ 37.29
+5.57%
$ 74.58 billion $ 265
Jan 30, 2022 $ 35.32
+0.13%
$ 70.64 billion $ 3,097
Jan 29, 2022 $ 35.27
+6.17%
$ 70.55 billion $ 4,599
Jan 28, 2022 $ 33.23
-4.59%
$ 66.45 billion $ 242,385
Jan 27, 2022 $ 34.83
-1.15%
$ 69.65 billion $ 9,040
Jan 26, 2022 $ 35.23
+0.13%
$ 70.46 billion $ 2,292
Jan 25, 2022 $ 35.19
-3.32%
$ 70.37 billion $ 1,137
Jan 24, 2022 $ 36.4
+0.87%
$ 72.79 billion $ 5,327
Jan 23, 2022 $ 36.08
+0.48%
$ 72.16 billion $ 830
Jan 22, 2022 $ 35.91
-0.84%
$ 71.82 billion $ 1,230