Uber Technologies Inc Historical Data

UBER Page 18
Download
Date Close Price change Market cap Trading volume
Feb 1, 2021 $ 51.7
+2.28%
$ 5.17 million $ 1,068
Jan 30, 2021 $ 50.57
-0.04%
$ 5.06 million $ 1,365
Jan 29, 2021 $ 50.57
-0.24%
$ 5.06 million $ 1,373
Jan 28, 2021 $ 50.62
+5.27%
$ 5.06 million $ 4,177
Jan 27, 2021 $ 48.05
-9.73%
$ 4.8 million $ 3,907
Jan 26, 2021 $ 53.27
+0.21%
$ 5.33 million $ 12,248
Jan 24, 2021 $ 54.17
-0.03%
$ 5.42 million $ 4,984
Jan 23, 2021 $ 54.17
-0.09%
$ 5.42 million $ 4,929
Jan 22, 2021 $ 54.17
-2.71%
$ 5.42 million $ 4,929
Jan 21, 2021 $ 55.69
-0.46%
$ 5.57 million $ 3,654
Jan 20, 2021 $ 55.96
-1.00%
$ 5.6 million $ 8,563
Jan 19, 2021 $ 56.55
+1.03%
$ 5.66 million $ 7,190
Jan 16, 2021 $ 56.23
+1.36%
$ 5.62 million $ 48
Jan 15, 2021 $ 55.47
-2.72%
$ 5.55 million $ 1,385
Jan 14, 2021 $ 56.98
-3.68%
$ 5.7 million $ 4,532
Jan 13, 2021 $ 59.16
+1.39%
$ 5.92 million $ 4,319
Jan 12, 2021 $ 58.33
+11.27%
$ 5.83 million $ 4,608
Jan 11, 2021 $ 52.43
-2.12%
$ 5.24 million $ 999
Jan 10, 2021 $ 53.57
+0.67%
$ 5.36 million $ 228
Jan 9, 2021 $ 53.22
-0.05%
$ 5.32 million $ 53
Jan 8, 2021 $ 53.25
-1.62%
$ 5.33 million $ 61
Jan 7, 2021 $ 54.13
+2.99%
$ 5.41 million $ 2,274
Jan 6, 2021 $ 52.56
+1.00%
$ 5.26 million $ 943
Jan 5, 2021 $ 52.03
+0.08%
$ 5.2 million $ 492
Jan 2, 2021 $ 51.32
-0.06%
$ 5.13 million $ 51
Jan 1, 2021 $ 51.35
+0.29%
$ 5.13 million $ 59
Dec 31, 2020 $ 51.2
-3.30%
$ 5.12 million $ 142
Dec 30, 2020 $ 52.95
+0.38%
$ 5.29 million $ 4,045
Dec 29, 2020 $ 52.14
+0.20%
$ 5.21 million $ 574
Dec 28, 2020 $ 52.06
-2.52%
$ 5.21 million $ 298
Dec 26, 2020 $ 52.42
-0.13%
$ 5.24 million $ 5,976
Dec 25, 2020 $ 52.79
-0.03%
$ 5.28 million $ 8,651
Dec 24, 2020 $ 52.79
-0.49%
$ 5.28 million $ 8,651
Dec 23, 2020 $ 52.93
-1.09%
$ 5.29 million $ 55,777
Dec 22, 2020 $ 53.52
+4.07%
$ 5.35 million $ 51,055
Dec 21, 2020 $ 51.54
+3.43%
$ 5.15 million $ 2,497
Dec 20, 2020 $ 50.46
+0.04%
$ 5.05 million $ 505
Dec 19, 2020 $ 50.44
+1.10%
$ 5.04 million $ 504
Dec 18, 2020 $ 49.89
-2.95%
$ 4.99 million $ 5,801
Dec 17, 2020 $ 51.11
+1.48%
$ 5.11 million $ 3,265
Dec 16, 2020 $ 50.37
-1.71%
$ 5.04 million $ 1,813
Dec 15, 2020 $ 51.22
-0.80%
$ 5.12 million $ 355
Dec 14, 2020 $ 51.78
-2.01%
$ 5.18 million $ 16
Dec 13, 2020 $ 52.83
-0.02%
$ 5.28 million $ 40
Dec 12, 2020 $ 52.85
-1.31%
$ 5.29 million $ 40
Dec 11, 2020 $ 53.65
-0.94%
$ 5.36 million $ 54
Dec 10, 2020 $ 54.15
+2.11%
$ 5.41 million $ 1,524
Dec 9, 2020 $ 53.55
+0.46%
$ 5.35 million $ 2,463
Dec 8, 2020 $ 52.94
-0.72%
$ 5.29 million $ 508
Dec 7, 2020 $ 53.23
-1.67%
$ 5.32 million $ 5,377