Uber Technologies Inc Historical Data

UBER Page 2
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 38.37
-0.80%
$ 76.73 billion $ 460
May 23, 2023 $ 38.67
-1.16%
$ 77.35 billion $ 3,868
May 22, 2023 $ 39.13
+0.13%
$ 78.26 billion $ 743
May 21, 2023 $ 39.08
+0.00%
$ 78.16 billion $ 39
May 20, 2023 $ 39.08
+0.00%
$ 78.16 billion $ 39
May 19, 2023 $ 39.08
-0.79%
$ 78.16 billion $ 39
May 18, 2023 $ 39.34
+3.80%
$ 78.69 billion $ 3,423
May 17, 2023 $ 37.86
+0.79%
$ 75.73 billion $ 189
May 16, 2023 $ 37.51
-1.83%
$ 75.02 billion $ 225
May 15, 2023 $ 38.21
-0.68%
$ 76.42 billion $ 3,821
May 14, 2023 $ 38.47
+0.00%
$ 76.94 billion $ 3,962
May 13, 2023 $ 38.47
+0.00%
$ 76.94 billion $ 3,962
May 12, 2023 $ 38.47
+0.09%
$ 76.94 billion $ 3,962
May 11, 2023 $ 38.44
-0.72%
$ 76.87 billion $ 192
May 9, 2023 $ 38.09
-1.87%
$ 76.17 billion $ 190
May 8, 2023 $ 38.77
+2.81%
$ 77.53 billion $ 853
May 7, 2023 $ 37.7
+0.00%
$ 75.41 billion $ 75
May 6, 2023 $ 37.7
+0.00%
$ 75.41 billion $ 75
May 5, 2023 $ 37.7
+1.24%
$ 75.41 billion $ 75
May 4, 2023 $ 37.24
-1.44%
$ 74.49 billion $ 708
May 3, 2023 $ 37.72
+4.42%
$ 75.44 billion $ 1,169
May 2, 2023 $ 36.12
+10.39%
$ 72.24 billion $ 795
May 1, 2023 $ 32.77
+5.85%
$ 65.54 billion $ 6,718
Apr 30, 2023 $ 30.96
+0.00%
$ 61.92 billion $ 155
Apr 29, 2023 $ 30.96
+0.00%
$ 61.92 billion $ 155
Apr 28, 2023 $ 30.96
+0.99%
$ 61.92 billion $ 155
Apr 24, 2023 $ 30.68
-0.60%
$ -- $ 4,142
Apr 23, 2023 $ 30.87
+0.00%
$ 61.73 billion $ 4,167
Apr 22, 2023 $ 30.87
+0.00%
$ 61.73 billion $ 4,167
Apr 21, 2023 $ 30.87
-2.86%
$ 61.73 billion $ 4,167
Apr 19, 2023 $ 31.82
+0.28%
$ -- $ 159
Apr 18, 2023 $ 31.75
-1.40%
$ 63.5 billion $ 635
Apr 17, 2023 $ 32.2
+1.23%
$ 64.4 billion $ 1,674
Apr 13, 2023 $ 31.5
+3.09%
$ 63 billion $ 158
Apr 12, 2023 $ 30.55
+0.00%
$ 61.11 billion $ 153
Apr 11, 2023 $ 31.25
-1.78%
$ 62.49 billion $ 156
Apr 10, 2023 $ 31.81
+0.36%
$ 63.62 billion $ 159
Apr 6, 2023 $ 30.88
-0.79%
$ -- $ 154
Apr 5, 2023 $ 31.12
-0.92%
$ 62.24 billion $ 156
Apr 4, 2023 $ 31.38
-0.11%
$ 62.76 billion $ 63
Apr 3, 2023 $ 31.52
-0.83%
$ -- $ 473
Apr 2, 2023 $ 31.79
+0.00%
$ 63.58 billion $ 477
Apr 1, 2023 $ 31.79
+0.00%
$ 63.58 billion $ 477
Mar 31, 2023 $ 31.79
+1.73%
$ 63.58 billion $ 477
Mar 30, 2023 $ 31.25
+0.89%
$ 62.5 billion $ 156
Mar 29, 2023 $ 31
+2.01%
$ 61.99 billion $ 31
Mar 28, 2023 $ 30.34
-0.90%
$ -- $ 152
Mar 27, 2023 $ 30.62
-0.76%
$ 61.24 billion $ 153
Mar 26, 2023 $ 30.86
+0.00%
$ 61.71 billion $ 463
Mar 25, 2023 $ 30.86
+0.00%
$ 61.71 billion $ 463