Uber Technologies Inc Historical Data

UBER Page 14
Download
Date Close Price change Market cap Trading volume
Aug 24, 2021 $ 40.01
-2.16%
$ 80.03 billion $ 4,509
Aug 23, 2021 $ 40.9
+2.73%
$ 81.79 billion $ 98,181
Aug 22, 2021 $ 39.81
+0.06%
$ 79.62 billion $ 346
Aug 21, 2021 $ 39.78
+0.04%
$ 79.57 billion $ 49,568
Aug 20, 2021 $ 39.77
+0.07%
$ 79.54 billion $ 3,896
Aug 19, 2021 $ 39.74
-2.40%
$ 79.48 billion $ 4,491
Aug 18, 2021 $ 40.72
-0.19%
$ 81.44 billion $ 735
Aug 17, 2021 $ 40.8
-1.04%
$ 81.59 billion $ 1,206
Aug 16, 2021 $ 41.22
-2.11%
$ 82.45 billion $ 2,158
Aug 15, 2021 $ 42.11
-0.08%
$ 84.22 billion $ 613
Aug 14, 2021 $ 42.15
-0.10%
$ 84.29 billion $ 716
Aug 13, 2021 $ 42.19
-1.64%
$ 84.37 billion $ 597
Aug 12, 2021 $ 42.89
+0.18%
$ 85.78 billion $ 599
Aug 11, 2021 $ 42.81
+0.59%
$ 85.62 billion $ 2,481
Aug 10, 2021 $ 42.55
-2.18%
$ 85.09 billion $ 58,550
Aug 8, 2021 $ 44.08
+0.00%
$ 88.16 billion $ 6,676
Aug 7, 2021 $ 44.08
-0.11%
$ 88.16 billion $ 6,700
Aug 6, 2021 $ 44.13
+2.35%
$ 88.26 billion $ 10,531
Aug 5, 2021 $ 43.12
+2.03%
$ 86.24 billion $ 27,209
Aug 4, 2021 $ 43.47
+0.06%
$ 86.94 billion $ 216,253
Aug 3, 2021 $ 43.41
-0.68%
$ 86.81 billion $ 189,785
Aug 2, 2021 $ 43.7
+0.47%
$ 87.4 billion $ 1,400
Aug 1, 2021 $ 43.49
-0.05%
$ 86.97 billion $ 744
Jul 30, 2021 $ 43.52
-1.79%
$ 87.05 billion $ 570
Jul 29, 2021 $ 44.31
-2.99%
$ 88.62 billion $ 1,600
Jul 28, 2021 $ 45.68
+0.12%
$ 91.36 billion $ 64,320
Jul 27, 2021 $ 45.56
-1.30%
$ 91.12 billion $ 6,314
Jul 26, 2021 $ 46.18
-2.53%
$ 92.36 billion $ 6,154
Jul 25, 2021 $ 47.35
+0.10%
$ 4.74 million $ 951
Jul 24, 2021 $ 47.33
-0.14%
$ 4.73 million $ 1,025
Jul 23, 2021 $ 47.37
-0.41%
$ 4.74 million $ 1,222
Jul 22, 2021 $ 47.58
-0.23%
$ 4.76 million $ 1,331
Jul 21, 2021 $ 47.66
+2.47%
$ 4.77 million $ 98,909
Jul 20, 2021 $ 46.51
+1.74%
$ 4.65 million $ 774
Jul 19, 2021 $ 45.71
-0.66%
$ 4.57 million $ 19,894
Jul 18, 2021 $ 46.03
-0.61%
$ 4.6 million $ 37
Jul 17, 2021 $ 46.33
-0.53%
$ 4.63 million $ 998
Jul 16, 2021 $ 46.57
+0.69%
$ 4.66 million $ 70
Jul 15, 2021 $ 46.2
-2.10%
$ 4.62 million $ 5,066
Jul 14, 2021 $ 47.17
-1.45%
$ 4.72 million $ 638
Jul 13, 2021 $ 47.82
-1.60%
$ 4.78 million $ 3,157
Jul 12, 2021 $ 48.57
-0.57%
$ 4.86 million $ 88,511
Jul 11, 2021 $ 48.85
-0.68%
$ 4.89 million $ 5,475
Jul 10, 2021 $ 49.21
+0.76%
$ 4.92 million $ 7
Jul 9, 2021 $ 48.86
+2.34%
$ 4.89 million $ 5,703
Jul 8, 2021 $ 47.73
-4.38%
$ 4.77 million $ 3,368
Jul 7, 2021 $ 49.89
-1.47%
$ 4.99 million $ 26,186
Jul 6, 2021 $ 50.67
-1.39%
$ 5.07 million $ 164,020
Jul 5, 2021 $ 51.42
+0.00%
$ 5.14 million $ 2,126
Jul 4, 2021 $ 51.41
-0.01%
$ 5.14 million $ 2,057