Uber Technologies Inc Historical Data

UBER Page 2
Download
Date Close Price change Market cap Trading volume
Jul 25 $ 23.38
+0.04%
$ 46.76 billion $ 706,844
Jul 18 $ 23.37
+8.07%
$ 46.74 billion $ 33,917
Jul 11 $ 21.63
-2.98%
$ 43.25 billion $ 6,969
Jul 4 $ 22.29
+4.75%
$ 44.58 billion $ 473,723
Jun 27 $ 21.28
-7.50%
$ 42.56 billion $ 26,059
Jun 20 $ 23
+5.89%
$ 46.01 billion $ 7,514
Jun 13 $ 21.73
-8.96%
$ 43.45 billion $ 8,149
Jun 6 $ 23.86
-1.07%
$ 47.73 billion $ 22,016
May 30 $ 24.12
+1.81%
$ 48.24 billion $ 52,023
May 23 $ 23.69
+1.95%
$ 47.39 billion $ 6,041
May 16 $ 23.24
-4.66%
$ 46.48 billion $ 351,360
May 9 $ 24.38
-6.68%
$ 48.76 billion $ 585,105
May 2 $ 26.12
-16.89%
$ 52.25 billion $ 421,269
Apr 25 $ 31.47
+2.13%
$ 62.94 billion $ 502,555
Apr 18 $ 30.81
-6.33%
$ 61.63 billion $ 562,206
Apr 11 $ 32.9
+2.55%
$ 65.79 billion $ 1,892
Apr 4 $ 32.08
-10.76%
$ 64.15 billion $ 14,006
Mar 28 $ 35.94
+5.65%
$ 71.89 billion $ 337,728
Mar 21 $ 34.02
+1.86%
$ 68.04 billion $ 120,705
Mar 14 $ 33.4
+8.70%
$ 66.8 billion $ 45,574
Mar 7 $ 30.73
+3.37%
$ 61.45 billion $ 467,649
Feb 28 $ 29.73
-15.28%
$ 59.45 billion $ 360,833
Feb 21 $ 35.09
+1.07%
$ 70.17 billion $ 78,336
Feb 14 $ 34.71
-1.73%
$ 69.43 billion $ 140,545
Feb 7 $ 35.32
-4.40%
$ 70.65 billion $ 315,647
Jan 31 $ 36.95
+4.61%
$ 73.9 billion $ 29,486
Jan 24 $ 35.32
-2.10%
$ 70.64 billion $ 267,877
Jan 17 $ 36.08
-13.04%
$ 72.16 billion $ 14,510
Jan 10 $ 41.49
-0.36%
$ 82.98 billion $ 22,435
Jan 3 $ 41.64
-0.67%
$ 83.28 billion $ 16,484
Dec 27 $ 41.92
-3.10%
$ 83.84 billion $ 15,136
Dec 20 $ 43.75
+10.27%
$ 87.5 billion $ 43,568
Dec 13 $ 39.67
+7.63%
$ 79.35 billion $ 176,824
Dec 6 $ 36.86
+2.48%
$ 73.72 billion $ 15,317
Nov 29 $ 35.97
-10.83%
$ 71.94 billion $ 29,979
Nov 22 $ 40.34
-9.20%
$ 80.68 billion $ 14,402
Nov 15 $ 44.43
-1.16%
$ 88.85 billion $ 38,759
Nov 8 $ 44.95
-4.13%
$ 89.89 billion $ 75,287
Nov 1 $ 46.88
+6.78%
$ 93.76 billion $ 141,389
Oct 25 $ 43.76
-3.37%
$ 87.53 billion $ 348,410
Oct 18 $ 45.29
-5.92%
$ 90.58 billion $ 64,863
Oct 11 $ 48.14
+0.40%
$ 96.28 billion $ 8,746
Oct 4 $ 47.95
+2.14%
$ 95.9 billion $ 519,682
Sep 27 $ 46.94
-1.02%
$ 93.89 billion $ 143,649
Sep 20 $ 47.43
+20.13%
$ 94.86 billion $ 599,160
Sep 13 $ 39.48
-0.82%
$ 78.96 billion $ 114,092
Sep 6 $ 39.81
-2.02%
$ 79.62 billion $ 75,515
Aug 30 $ 40.63
+0.21%
$ 81.25 billion $ 195,598
Aug 23 $ 40.54
+1.84%
$ 81.08 billion $ 126,278
Aug 16 $ 39.81
-5.47%
$ 79.62 billion $ 62,400