Uber Technologies Inc Historical Data

UBER Page 19
Download
Date Close Price change Market cap Trading volume
Dec 6, 2020 $ 54.14
-0.07%
$ 5.41 million $ 5,468
Dec 5, 2020 $ 54.21
-0.01%
$ 5.42 million $ 5,475
Dec 4, 2020 $ 54.22
+3.49%
$ 5.42 million $ 5,476
Dec 3, 2020 $ 52.4
-0.99%
$ 5.24 million $ 9,029
Dec 2, 2020 $ 52.92
+5.50%
$ 5.29 million $ 2,651
Dec 1, 2020 $ 50.18
+1.50%
$ 5.02 million $ 6,478
Nov 30, 2020 $ 50.31
+0.06%
$ 5.03 million $ 209
Nov 29, 2020 $ 50.28
+0.03%
$ 5.03 million $ 151
Nov 28, 2020 $ 50.26
-0.17%
$ 5.03 million $ 151
Nov 27, 2020 $ 50.33
-1.77%
$ 5.03 million $ 184
Nov 26, 2020 $ 50.45
-0.03%
$ 5.05 million $ 454
Nov 25, 2020 $ 50.49
-1.90%
$ 5.05 million $ 1,110
Nov 24, 2020 $ 51.47
+3.34%
$ 5.15 million $ 15,281
Nov 23, 2020 $ 49.8
+3.59%
$ 4.98 million $ 3,187
Nov 22, 2020 $ 48.07
+0.00%
$ 4.81 million $ 2,500
Nov 21, 2020 $ 48.07
-0.19%
$ 4.81 million $ 2,567
Nov 20, 2020 $ 48.16
-1.52%
$ 4.82 million $ 2,808
Nov 19, 2020 $ 48.91
-0.09%
$ 4.89 million $ 3,081
Nov 18, 2020 $ 48.95
+0.82%
$ 4.9 million $ 3,525
Nov 17, 2020 $ 48.55
-0.32%
$ 4.86 million $ 486
Nov 16, 2020 $ 48.7
+2.87%
$ 4.87 million $ 4,237
Nov 15, 2020 $ 47.34
+0.10%
$ 4.73 million $ 47
Nov 14, 2020 $ 47.3
-0.07%
$ 4.73 million $ 47
Nov 13, 2020 $ 47.33
+2.29%
$ 4.73 million $ 47
Nov 12, 2020 $ 46.27
+0.45%
$ 4.63 million $ 2,360
Nov 11, 2020 $ 46.06
-2.75%
$ 4.61 million $ 276
Nov 10, 2020 $ 47.36
-0.45%
$ 4.74 million $ 1,516
Nov 9, 2020 $ 47.57
+4.57%
$ 4.76 million $ 1,427
Nov 6, 2020 $ 44.54
+5.85%
$ 4.45 million $ 490
Nov 5, 2020 $ 42.08
+3.48%
$ 4.21 million $ 252
Nov 4, 2020 $ 40.67
+13.34%
$ 4.07 million $ 2,643
Nov 3, 2020 $ 35.88
+3.44%
$ 3.59 million $ 72
Nov 2, 2020 $ 34.68
-0.11%
$ 3.47 million $ 35
Oct 30, 2020 $ 34.32
-0.04%
$ 3.43 million $ 34
Oct 29, 2020 $ 34.33
+2.33%
$ 3.43 million $ 34
Oct 28, 2020 $ 33.55
-1.55%
$ 3.36 million $ 369
Oct 27, 2020 $ 34.07
-4.18%
$ 3.41 million $ 204
Oct 26, 2020 $ 36.64
+0.02%
$ 3.66 million $ 293
Oct 25, 2020 $ 36.63
-0.06%
$ 3.66 million $ 293
Oct 24, 2020 $ 36.65
-0.02%
$ 3.66 million $ 293
Oct 23, 2020 $ 36.66
+0.14%
$ 3.67 million $ 293
Oct 22, 2020 $ 36.6
+4.18%
$ 3.66 million $ 476
Oct 21, 2020 $ 35.13
-3.19%
$ 3.51 million $ 246
Oct 20, 2020 $ 36.29
+6.88%
$ 3.63 million $ 1,052
Oct 19, 2020 $ 33.96
+0.84%
$ 3.4 million $ 34
Oct 18, 2020 $ 33.68
-0.01%
$ 3.37 million $ 202
Oct 17, 2020 $ 33.68
-0.02%
$ 3.37 million $ 202
Oct 16, 2020 $ 33.69
-1.63%
$ 3.37 million $ 202
Oct 15, 2020 $ 34.25
-2.41%
$ 3.42 million $ 1,575
Oct 14, 2020 $ 35.09
-1.03%
$ 3.51 million $ 983