Uber Technologies Inc Historical Data

UBER Page 16
Download
Date Close Price change Market cap Trading volume
May 13, 2021 $ 44.48
+2.22%
$ 4.45 million $ 377,927
May 12, 2021 $ 43.68
-5.59%
$ 4.37 million $ 117,782
May 11, 2021 $ 46.27
-1.11%
$ 4.63 million $ 9,036
May 10, 2021 $ 46.78
-4.86%
$ 4.68 million $ 44,394
May 9, 2021 $ 49.17
+0.07%
$ 4.92 million $ 67,444
May 8, 2021 $ 49.12
+2.72%
$ 4.91 million $ 68,761
May 7, 2021 $ 47.82
-1.73%
$ 4.78 million $ 187,254
May 6, 2021 $ 48.67
-2.68%
$ 4.87 million $ 80,217
May 5, 2021 $ 50
-7.06%
$ 5 million $ 98,566
May 4, 2021 $ 53.81
-2.12%
$ 5.38 million $ 4,582
May 3, 2021 $ 54.99
+0.09%
$ 5.5 million $ 2,543
May 2, 2021 $ 54.93
+0.43%
$ 5.49 million $ 5,453
May 1, 2021 $ 54.7
-0.23%
$ 5.47 million $ 2,043
Apr 30, 2021 $ 54.83
-0.31%
$ 5.48 million $ 2,650
Apr 29, 2021 $ 55.01
-4.85%
$ 5.5 million $ 4,097
Apr 28, 2021 $ 57.81
+0.48%
$ 5.78 million $ 2,951
Apr 27, 2021 $ 57.52
-0.49%
$ 5.75 million $ 3,202
Apr 26, 2021 $ 57.8
+0.49%
$ 5.78 million $ 5,671
Apr 25, 2021 $ 57.51
+0.03%
$ 5.75 million $ 18,864
Apr 24, 2021 $ 57.49
+0.00%
$ 5.75 million $ 18,783
Apr 23, 2021 $ 57.49
+1.53%
$ 5.75 million $ 19,207
Apr 22, 2021 $ 56.64
+1.94%
$ 5.66 million $ 97,212
Apr 21, 2021 $ 55.57
+0.34%
$ 5.56 million $ 8,192
Apr 20, 2021 $ 55.37
-4.33%
$ 5.54 million $ 1,988
Apr 19, 2021 $ 57.87
-3.66%
$ 5.79 million $ 2,211
Apr 18, 2021 $ 60.05
+0.02%
$ 6 million $ 2,017
Apr 17, 2021 $ 60.05
+0.00%
$ 6 million $ 1,621
Apr 16, 2021 $ 60.05
-0.71%
$ 6.01 million $ 1,775
Apr 15, 2021 $ 60.48
+2.01%
$ 6.05 million $ 2,670
Apr 14, 2021 $ 59.25
-1.93%
$ 5.92 million $ 2,371
Apr 13, 2021 $ 60.41
+2.01%
$ 6.04 million $ 4,950
Apr 12, 2021 $ 59.23
+3.11%
$ 5.92 million $ 4,002
Apr 11, 2021 $ 57.44
+0.04%
$ 5.74 million $ 2,237
Apr 10, 2021 $ 57.42
-0.31%
$ 5.74 million $ 804
Apr 9, 2021 $ 57.6
+0.13%
$ 5.76 million $ 1,233
Apr 8, 2021 $ 57.51
+1.37%
$ 5.75 million $ 434
Apr 7, 2021 $ 56.75
-1.87%
$ 5.68 million $ 1,137
Apr 6, 2021 $ 57.85
+0.96%
$ 5.78 million $ 1,143
Apr 5, 2021 $ 57.28
-0.63%
$ 5.73 million $ 2,820
Apr 4, 2021 $ 57.64
+0.09%
$ 5.76 million $ 110
Apr 3, 2021 $ 57.6
+0.00%
$ 5.76 million $ 58
Apr 2, 2021 $ 57.6
+0.20%
$ 5.76 million $ 58
Apr 1, 2021 $ 57.49
+7.46%
$ 5.75 million $ 4,570
Mar 30, 2021 $ 53.22
+0.18%
$ 5.32 million $ 373
Mar 29, 2021 $ 53.14
-2.93%
$ 5.31 million $ 2,125
Mar 28, 2021 $ 54.75
+0.11%
$ 5.48 million $ 747
Mar 27, 2021 $ 54.7
-0.06%
$ 5.47 million $ 733
Mar 26, 2021 $ 54.72
+2.03%
$ 5.47 million $ 657
Mar 25, 2021 $ 53.64
+2.60%
$ 5.36 million $ 454
Mar 24, 2021 $ 52.3
-2.04%
$ 5.23 million $ 1,367