Uber Technologies Inc Historical Data

UBER Page 13
Download
Date Close Price change Market cap Trading volume
Oct 13, 2021 $ 46.7
+0.75%
$ 93.41 billion $ 453
Oct 12, 2021 $ 46.36
-0.57%
$ 92.72 billion $ 2,699
Oct 11, 2021 $ 46.62
-2.77%
$ 93.25 billion $ 352
Oct 10, 2021 $ 47.95
+0.87%
$ 95.9 billion $ 546
Oct 9, 2021 $ 47.54
-2.15%
$ 95.07 billion $ 266
Oct 8, 2021 $ 48.58
+2.94%
$ 97.16 billion $ 2,754
Oct 7, 2021 $ 47.2
-0.19%
$ 94.39 billion $ 508,621
Oct 6, 2021 $ 47.28
+3.90%
$ 94.57 billion $ 3,666
Oct 5, 2021 $ 45.51
-0.05%
$ 91.02 billion $ 2,017
Oct 4, 2021 $ 45.53
-3.01%
$ 91.06 billion $ 1,812
Oct 3, 2021 $ 46.94
+0.10%
$ 93.89 billion $ 441
Oct 2, 2021 $ 46.9
+4.30%
$ 93.8 billion $ 242
Oct 1, 2021 $ 44.95
-0.71%
$ 89.91 billion $ 18,175
Sep 30, 2021 $ 45.3
+2.30%
$ 90.61 billion $ 27,842
Sep 29, 2021 $ 44.28
-4.90%
$ 88.57 billion $ 2,175
Sep 28, 2021 $ 46.56
-0.91%
$ 93.12 billion $ 89,477
Sep 27, 2021 $ 46.99
-0.92%
$ 93.98 billion $ 5,297
Sep 26, 2021 $ 47.43
+2.22%
$ 94.86 billion $ 43,817
Sep 25, 2021 $ 46.4
-0.40%
$ 92.8 billion $ 16,306
Sep 24, 2021 $ 46.58
+2.73%
$ 93.17 billion $ 512,183
Sep 23, 2021 $ 45.34
+0.98%
$ 90.69 billion $ 530
Sep 22, 2021 $ 44.9
+1.94%
$ 89.81 billion $ 3,662
Sep 21, 2021 $ 44.05
+11.89%
$ 88.09 billion $ 21,360
Sep 20, 2021 $ 39.37
-0.29%
$ 78.74 billion $ 1,303
Sep 19, 2021 $ 39.48
+0.06%
$ 78.96 billion $ 399
Sep 18, 2021 $ 39.46
-1.73%
$ 78.92 billion $ 363
Sep 17, 2021 $ 40.15
+2.02%
$ 80.31 billion $ 34,696
Sep 16, 2021 $ 39.36
+2.47%
$ 78.72 billion $ 67,531
Sep 15, 2021 $ 38.41
-1.17%
$ 76.82 billion $ 8,929
Sep 14, 2021 $ 38.86
-2.73%
$ 77.72 billion $ 1,237
Sep 13, 2021 $ 39.95
+0.37%
$ 79.91 billion $ 937
Sep 12, 2021 $ 39.81
+0.00%
$ 79.62 billion $ 278
Sep 11, 2021 $ 39.81
-0.51%
$ 79.62 billion $ 199
Sep 10, 2021 $ 40.01
-0.77%
$ 80.03 billion $ 664
Sep 9, 2021 $ 40.32
+0.58%
$ 80.64 billion $ 61,667
Sep 8, 2021 $ 40.09
-1.44%
$ 80.18 billion $ 4,341
Sep 7, 2021 $ 40.67
+0.27%
$ 81.35 billion $ 3,761
Sep 6, 2021 $ 40.56
-0.16%
$ 81.13 billion $ 4,603
Sep 5, 2021 $ 40.63
+0.92%
$ 81.25 billion $ 11,878
Sep 4, 2021 $ 40.25
-0.20%
$ 80.51 billion $ 1,080
Sep 3, 2021 $ 40.34
-2.22%
$ 80.67 billion $ 1,611
Sep 2, 2021 $ 41.25
+1.90%
$ 82.5 billion $ 2,183
Sep 1, 2021 $ 40.48
+3.25%
$ 80.96 billion $ 2,395
Aug 31, 2021 $ 39.21
-0.86%
$ 78.41 billion $ 445
Aug 30, 2021 $ 39.56
-2.43%
$ 79.11 billion $ 176,005
Aug 29, 2021 $ 40.54
-0.02%
$ 81.08 billion $ 3,524
Aug 28, 2021 $ 40.55
+0.02%
$ 81.09 billion $ 3,977
Aug 27, 2021 $ 40.54
-0.16%
$ 81.08 billion $ 3,572
Aug 26, 2021 $ 40.61
-2.56%
$ 81.21 billion $ 5,457
Aug 25, 2021 $ 41.67
+4.15%
$ 83.34 billion $ 7,058