Uber Technologies Inc Historical Data

UBER Page 17
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 53.4
-4.00%
$ 5.34 million $ 501
Mar 22, 2021 $ 55.64
-1.43%
$ 5.56 million $ 698
Mar 21, 2021 $ 56.45
+0.06%
$ 5.64 million $ 1,073
Mar 20, 2021 $ 56.44
-0.01%
$ 5.64 million $ 1,072
Mar 19, 2021 $ 56.45
+1.70%
$ 5.64 million $ 1,075
Mar 18, 2021 $ 55.5
-2.22%
$ 5.55 million $ 13,403
Mar 17, 2021 $ 56.72
-4.51%
$ 5.67 million $ 4,996
Mar 16, 2021 $ 59.35
-0.74%
$ 5.94 million $ 17,120
Mar 15, 2021 $ 59.81
-0.41%
$ 5.98 million $ 182
Mar 14, 2021 $ 60.13
-0.10%
$ 6.01 million $ 4,285
Mar 13, 2021 $ 60.2
+0.56%
$ 6.02 million $ 2,844
Mar 12, 2021 $ 59.87
+1.73%
$ 5.99 million $ 262,839
Mar 11, 2021 $ 58.85
+2.29%
$ 5.89 million $ 1,601
Mar 10, 2021 $ 57.57
+4.24%
$ 5.76 million $ 5,763
Mar 9, 2021 $ 55.21
+3.71%
$ 5.52 million $ 853
Mar 8, 2021 $ 53.22
-3.67%
$ 5.32 million $ 2,185
Mar 7, 2021 $ 55.29
-0.04%
$ 5.53 million $ 7,414
Mar 6, 2021 $ 55.32
+0.07%
$ 5.53 million $ 7,473
Mar 5, 2021 $ 55.29
+5.64%
$ 5.53 million $ 7,597
Mar 4, 2021 $ 52.36
-6.63%
$ 5.24 million $ 4,158
Mar 3, 2021 $ 56.11
+1.03%
$ 5.61 million $ 5,583
Mar 2, 2021 $ 55.53
+1.02%
$ 5.55 million $ 3,654
Mar 1, 2021 $ 54.98
+6.79%
$ 5.5 million $ 9,448
Feb 28, 2021 $ 51.47
+0.08%
$ 5.15 million $ 2,862
Feb 27, 2021 $ 51.47
-0.69%
$ 5.15 million $ 2,779
Feb 26, 2021 $ 51.8
+1.87%
$ 5.18 million $ 3,952
Feb 25, 2021 $ 50.97
-5.66%
$ 5.1 million $ 5,193
Feb 24, 2021 $ 53.99
-3.29%
$ 5.4 million $ 3,366
Feb 23, 2021 $ 55.74
+0.74%
$ 5.57 million $ 59,048
Feb 22, 2021 $ 55.32
-4.91%
$ 5.53 million $ 4,504
Feb 21, 2021 $ 58.17
+0.12%
$ 5.82 million $ 6,683
Feb 20, 2021 $ 58.1
-0.81%
$ 5.81 million $ 6,037
Feb 19, 2021 $ 58.54
-1.13%
$ 5.85 million $ 19,233
Feb 18, 2021 $ 59.22
-2.27%
$ 5.92 million $ 1,873
Feb 17, 2021 $ 60.6
+0.64%
$ 6.06 million $ 5,626
Feb 16, 2021 $ 60.23
-0.34%
$ 6.02 million $ 6,736
Feb 15, 2021 $ 60.45
+0.01%
$ 6.04 million $ 3,282
Feb 14, 2021 $ 60.45
-0.12%
$ 6.05 million $ 3,479
Feb 13, 2021 $ 60.53
+0.04%
$ 6.05 million $ 3,565
Feb 12, 2021 $ 60.49
+0.11%
$ 6.05 million $ 3,144
Feb 11, 2021 $ 60.3
-1.50%
$ 6.03 million $ 73,052
Feb 10, 2021 $ 61.23
-1.03%
$ 6.12 million $ 23,984
Feb 9, 2021 $ 61.87
+4.44%
$ 6.19 million $ 4,010
Feb 8, 2021 $ 59.19
+1.41%
$ 5.92 million $ 4,978
Feb 7, 2021 $ 58.27
-0.58%
$ 5.83 million $ 2,587
Feb 6, 2021 $ 58.6
+0.55%
$ 5.86 million $ 3,149
Feb 5, 2021 $ 58.39
+3.45%
$ 5.84 million $ 2,058
Feb 4, 2021 $ 56.44
-0.64%
$ 5.64 million $ 13,740
Feb 3, 2021 $ 56.8
+0.65%
$ 5.68 million $ 2,329
Feb 2, 2021 $ 56.43
+9.15%
$ 5.64 million $ 8,778