Uber Technologies Inc Historical Data

UBER Page 15
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 51.42
-0.09%
$ 5.14 million $ 2,057
Jul 2, 2021 $ 51.47
+1.66%
$ 5.15 million $ 2,346
Jul 1, 2021 $ 50.6
+1.26%
$ 5.06 million $ 1,083
Jun 30, 2021 $ 49.96
-2.00%
$ 5 million $ 3,440
Jun 29, 2021 $ 50.97
+0.01%
$ 5.1 million $ 489
Jun 28, 2021 $ 50.96
-0.88%
$ 5.1 million $ 6,246
Jun 27, 2021 $ 51.4
-0.43%
$ 5.14 million $ 1,036
Jun 26, 2021 $ 51.53
-0.19%
$ 5.15 million $ 1,038
Jun 25, 2021 $ 51.65
+1.69%
$ 5.17 million $ 2,735
Jun 24, 2021 $ 50.83
+1.89%
$ 5.08 million $ 2,287
Jun 23, 2021 $ 49.88
+2.21%
$ 4.99 million $ 252
Jun 22, 2021 $ 48.83
+1.16%
$ 4.88 million $ 959
Jun 21, 2021 $ 48.26
-2.36%
$ 4.83 million $ 936
Jun 20, 2021 $ 49.44
+0.08%
$ 4.94 million $ 1,600
Jun 19, 2021 $ 49.41
-0.16%
$ 4.94 million $ 1,482
Jun 18, 2021 $ 49.46
-0.20%
$ 4.95 million $ 1,489
Jun 17, 2021 $ 49.58
+1.44%
$ 4.96 million $ 1,490
Jun 16, 2021 $ 48.85
-0.87%
$ 4.89 million $ 553
Jun 15, 2021 $ 49.28
-4.36%
$ 4.93 million $ 226,073
Jun 14, 2021 $ 51.53
+3.45%
$ 5.15 million $ 35,035
Jun 13, 2021 $ 49.76
+0.23%
$ 4.98 million $ 100
Jun 12, 2021 $ 49.66
-0.10%
$ 4.97 million $ 99
Jun 11, 2021 $ 49.72
+0.05%
$ 4.97 million $ 38,950
Jun 10, 2021 $ 49.61
-2.36%
$ 4.96 million $ 229
Jun 9, 2021 $ 50.79
+0.94%
$ 5.08 million $ 20,527
Jun 8, 2021 $ 50.32
-0.59%
$ 5.03 million $ 54,155
Jun 7, 2021 $ 50.66
+1.39%
$ 5.07 million $ 3,166
Jun 6, 2021 $ 49.99
-0.03%
$ 5 million $ 3,299
Jun 5, 2021 $ 50.05
+1.00%
$ 5.01 million $ 3,347
Jun 4, 2021 $ 49.53
+0.86%
$ 4.95 million $ 83,539
Jun 3, 2021 $ 49.1
-3.04%
$ 4.91 million $ 293,987
Jun 2, 2021 $ 50.62
-1.48%
$ 5.06 million $ 82,407
Jun 1, 2021 $ 51.39
+0.06%
$ 5.14 million $ 133,186
May 30, 2021 $ 50.68
-0.28%
$ 5.07 million $ 446
May 29, 2021 $ 50.82
-0.70%
$ 5.08 million $ 544
May 28, 2021 $ 51.17
+4.23%
$ 5.12 million $ 49,765
May 27, 2021 $ 49.07
-4.57%
$ 4.91 million $ 24,410
May 26, 2021 $ 51.42
+0.14%
$ 5.14 million $ 224,403
May 25, 2021 $ 51.32
+1.69%
$ 5.13 million $ 29,444
May 24, 2021 $ 50.46
+0.19%
$ 5.05 million $ 171,919
May 23, 2021 $ 50.38
+3.62%
$ 5.04 million $ 45,411
May 22, 2021 $ 48.64
-1.96%
$ 4.86 million $ 778
May 21, 2021 $ 49.58
+0.53%
$ 4.96 million $ 5,689
May 20, 2021 $ 49.29
+0.37%
$ 4.93 million $ 636
May 19, 2021 $ 49.11
+0.42%
$ 4.91 million $ 7,881
May 18, 2021 $ 48.92
+3.22%
$ 4.89 million $ 103,660
May 17, 2021 $ 47.39
+0.39%
$ 4.74 million $ 6,048
May 16, 2021 $ 47.2
+0.13%
$ 4.72 million $ 4,965
May 15, 2021 $ 47.14
+0.22%
$ 4.71 million $ 4,485
May 14, 2021 $ 47.04
+5.73%
$ 4.7 million $ 3,777