Uber Technologies Inc Historical Data

UBER Page 11
Download
Date Close Price change Market cap Trading volume
Jan 21, 2022 $ 36.22
-4.36%
$ 72.43 billion $ 4,591
Jan 20, 2022 $ 37.87
+0.57%
$ 75.74 billion $ 216
Jan 19, 2022 $ 37.65
-2.28%
$ 75.3 billion $ 591
Jan 18, 2022 $ 38.53
-7.23%
$ 77.06 billion $ 5,542
Jan 17, 2022 $ 41.53
+0.11%
$ 83.07 billion $ 1,510
Jan 16, 2022 $ 41.49
+0.04%
$ 82.98 billion $ 1,182
Jan 15, 2022 $ 41.47
+0.05%
$ 82.94 billion $ 1,924
Jan 14, 2022 $ 41.49
-3.04%
$ 82.97 billion $ 1,534
Jan 13, 2022 $ 42.78
-0.90%
$ 85.57 billion $ 9,456
Jan 12, 2022 $ 43.18
-0.99%
$ 86.35 billion $ 1,791
Jan 11, 2022 $ 43.61
+1.69%
$ 87.21 billion $ 438
Jan 10, 2022 $ 42.88
+2.98%
$ 85.76 billion $ 6,111
Jan 9, 2022 $ 41.64
+0.00%
$ 83.28 billion $ 250
Jan 8, 2022 $ 41.64
-0.32%
$ 83.28 billion $ 250
Jan 7, 2022 $ 41.77
-1.03%
$ 83.54 billion $ 1,189
Jan 6, 2022 $ 42.2
-1.98%
$ 84.41 billion $ 5,535
Jan 5, 2022 $ 43.05
-3.09%
$ 86.11 billion $ 8,013
Jan 4, 2022 $ 44.43
+1.42%
$ 88.85 billion $ 369
Jan 3, 2022 $ 43.81
+4.50%
$ 87.61 billion $ 877
Jan 2, 2022 $ 41.92
-0.11%
$ 83.84 billion $ 42
Jan 1, 2022 $ 41.97
-0.37%
$ 83.93 billion $ 50
Dec 31, 2021 $ 42.12
-1.58%
$ 84.24 billion $ 135
Dec 30, 2021 $ 42.8
+1.41%
$ 85.59 billion $ 344
Dec 29, 2021 $ 42.2
-0.99%
$ 84.4 billion $ 181
Dec 28, 2021 $ 42.62
-0.95%
$ 85.25 billion $ 5,443
Dec 27, 2021 $ 43.03
-0.53%
$ 86.06 billion $ 8,941
Dec 26, 2021 $ 43.75
+0.00%
$ 87.5 billion $ 208
Dec 25, 2021 $ 43.75
+0.14%
$ 87.5 billion $ 252
Dec 24, 2021 $ 43.69
-1.24%
$ 87.38 billion $ 251
Dec 23, 2021 $ 44.24
+2.40%
$ 88.47 billion $ 2,989
Dec 22, 2021 $ 43.2
+4.42%
$ 86.4 billion $ 14,690
Dec 21, 2021 $ 41.37
+3.37%
$ 82.74 billion $ 24,384
Dec 20, 2021 $ 40.02
+0.88%
$ 80.05 billion $ 1,003
Dec 19, 2021 $ 39.67
+0.00%
$ 79.35 billion $ 14,083
Dec 18, 2021 $ 39.68
+0.12%
$ 79.35 billion $ 14,013
Dec 17, 2021 $ 39.63
+5.01%
$ 79.26 billion $ 14,842
Dec 16, 2021 $ 37.76
+0.52%
$ 75.51 billion $ 301
Dec 15, 2021 $ 37.52
+0.47%
$ 75.05 billion $ 123,746
Dec 14, 2021 $ 37.35
+5.41%
$ 74.7 billion $ 4,610
Dec 13, 2021 $ 35.43
-3.88%
$ 70.86 billion $ 5,228
Dec 12, 2021 $ 36.86
-0.21%
$ 73.72 billion $ 120
Dec 11, 2021 $ 36.94
+0.50%
$ 73.88 billion $ 131
Dec 10, 2021 $ 36.76
-2.04%
$ 73.53 billion $ 2,058
Dec 9, 2021 $ 37.53
-3.44%
$ 75.06 billion $ 850
Dec 8, 2021 $ 38.86
+2.25%
$ 77.73 billion $ 850
Dec 7, 2021 $ 38.01
-0.92%
$ 76.02 billion $ 9,008
Dec 6, 2021 $ 38.36
+6.65%
$ 76.72 billion $ 2,300
Dec 5, 2021 $ 35.97
+0.08%
$ 71.94 billion $ 2,256
Dec 4, 2021 $ 35.94
+0.99%
$ 71.89 billion $ 2,258
Dec 3, 2021 $ 35.59
-6.28%
$ 71.18 billion $ 10,997