Uber Technologies Inc Historical Data

UBER Page 12
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $ 37.98
+4.86%
$ 75.95 billion $ 2,917
Dec 1, 2021 $ 36.22
-3.40%
$ 72.44 billion $ 4,793
Nov 30, 2021 $ 37.49
-6.38%
$ 74.98 billion $ 6,000
Nov 29, 2021 $ 40.05
-0.73%
$ 80.09 billion $ 759
Nov 28, 2021 $ 40.34
-0.48%
$ 80.68 billion $ 832
Nov 27, 2021 $ 40.53
+0.71%
$ 81.07 billion $ 973
Nov 26, 2021 $ 40.25
-4.03%
$ 80.5 billion $ 4,520
Nov 25, 2021 $ 41.94
-0.67%
$ 83.88 billion $ 42
Nov 24, 2021 $ 42.22
+0.51%
$ 84.44 billion $ 597
Nov 23, 2021 $ 42.01
-0.95%
$ 84.01 billion $ 3,881
Nov 22, 2021 $ 42.41
-4.53%
$ 84.82 billion $ 3,557
Nov 21, 2021 $ 44.43
+0.23%
$ 88.85 billion $ 344
Nov 20, 2021 $ 44.32
-0.21%
$ 88.65 billion $ 308
Nov 19, 2021 $ 44.42
-1.00%
$ 88.84 billion $ 1,735
Nov 18, 2021 $ 44.87
+1.76%
$ 89.74 billion $ 2,755
Nov 17, 2021 $ 44.09
+0.19%
$ 88.19 billion $ 4,779
Nov 16, 2021 $ 44.01
+0.38%
$ 88.02 billion $ 28,136
Nov 15, 2021 $ 43.85
-2.45%
$ 87.69 billion $ 702
Nov 14, 2021 $ 44.95
-0.22%
$ 89.89 billion $ 496
Nov 13, 2021 $ 45.05
+0.33%
$ 90.09 billion $ 521
Nov 12, 2021 $ 44.9
+4.51%
$ 89.8 billion $ 3,682
Nov 11, 2021 $ 42.96
-0.66%
$ 85.92 billion $ 4,819
Nov 10, 2021 $ 43.25
-4.50%
$ 86.51 billion $ 2,471
Nov 9, 2021 $ 45.29
-0.94%
$ 90.59 billion $ 2,187
Nov 8, 2021 $ 46.79
-0.20%
$ 93.57 billion $ 61,112
Nov 7, 2021 $ 46.88
-0.07%
$ 93.76 billion $ 7,832
Nov 6, 2021 $ 46.92
-0.46%
$ 93.83 billion $ 8,433
Nov 5, 2021 $ 47.13
+5.63%
$ 94.26 billion $ 12,863
Nov 4, 2021 $ 44.62
-3.53%
$ 89.24 billion $ 72,513
Nov 3, 2021 $ 46.29
+1.79%
$ 92.57 billion $ 31,376
Nov 2, 2021 $ 45.45
+2.09%
$ 90.91 billion $ 7,802
Nov 1, 2021 $ 44.52
+1.41%
$ 89.04 billion $ 570
Oct 31, 2021 $ 43.9
+0.32%
$ 87.81 billion $ 277
Oct 30, 2021 $ 43.76
-0.45%
$ 87.53 billion $ 1,547
Oct 29, 2021 $ 43.96
-6.58%
$ 87.92 billion $ 4,870
Oct 28, 2021 $ 47.03
+4.49%
$ 94.05 billion $ 258,683
Oct 27, 2021 $ 45
-0.90%
$ 90.01 billion $ 4,137
Oct 26, 2021 $ 45.41
-1.51%
$ 90.82 billion $ 52,990
Oct 25, 2021 $ 46.11
+1.81%
$ 92.22 billion $ 26,183
Oct 24, 2021 $ 45.29
-0.01%
$ 90.58 billion $ 498
Oct 23, 2021 $ 45.29
-1.10%
$ 90.59 billion $ 551
Oct 22, 2021 $ 45.8
-2.65%
$ 91.59 billion $ 3,508
Oct 21, 2021 $ 47.04
-1.58%
$ 94.08 billion $ 4,243
Oct 20, 2021 $ 47.8
+0.86%
$ 95.61 billion $ 49,158
Oct 19, 2021 $ 47.4
+1.00%
$ 94.8 billion $ 4,876
Oct 18, 2021 $ 46.93
-2.52%
$ 93.86 billion $ 2,029
Oct 17, 2021 $ 48.14
+0.00%
$ 96.28 billion $ 771
Oct 16, 2021 $ 48.14
-0.09%
$ 96.28 billion $ 776
Oct 15, 2021 $ 48.18
+2.19%
$ 96.37 billion $ 2,431
Oct 14, 2021 $ 47.15
+0.95%
$ 94.3 billion $ 1,265