Uber Technologies Inc Historical Data

UBER Page 20
Download
Date Close Price change Market cap Trading volume
Oct 13, 2020 $ 35.46
-2.34%
$ 3.55 million $ 1,206
Oct 12, 2020 $ 36.31
-2.65%
$ 3.63 million $ 290
Oct 11, 2020 $ 37.3
-0.01%
$ 3.73 million $ 8,205
Oct 10, 2020 $ 37.3
-0.05%
$ 3.73 million $ 8,205
Oct 9, 2020 $ 37.31
-0.42%
$ 3.73 million $ 8,209
Oct 8, 2020 $ 36.6
-0.04%
$ 3.66 million $ 4,392
Oct 7, 2020 $ 36.62
+1.60%
$ 3.66 million $ 4,394
Oct 6, 2020 $ 36.04
-2.82%
$ 3.6 million $ 577
Oct 5, 2020 $ 37.09
-1.41%
$ 3.71 million $ 1,706
Oct 4, 2020 $ 37.62
+0.01%
$ 3.76 million $ 301
Oct 3, 2020 $ 37.62
+0.04%
$ 3.76 million $ 301
Oct 2, 2020 $ 37.6
+1.68%
$ 3.76 million $ 301
Oct 1, 2020 $ 36.98
+1.96%
$ 3.7 million $ 2,847
Sep 30, 2020 $ 36.27
+2.43%
$ 3.63 million $ 834
Sep 29, 2020 $ 35.4
-0.41%
$ 3.54 million $ 2,053
Sep 28, 2020 $ 35.56
+3.80%
$ 3.56 million $ 8,000
Sep 27, 2020 $ 34.25
+0.01%
$ 3.43 million $ 1,165
Sep 26, 2020 $ 34.25
+0.01%
$ 3.43 million $ 1,165
Sep 25, 2020 $ 34.25
+2.76%
$ 3.42 million $ 1,164
Sep 24, 2020 $ 33.33
-0.68%
$ 3.33 million $ 1,866
Sep 23, 2020 $ 33.55
-8.01%
$ 3.36 million $ 101
Sep 22, 2020 $ 36.47
-0.07%
$ 3.65 million $ 547
Sep 21, 2020 $ 36.5
-1.07%
$ 3.65 million $ 547
Sep 20, 2020 $ 36.89
-0.06%
$ 3.69 million $ 738
Sep 19, 2020 $ 36.91
-0.10%
$ 3.69 million $ 738
Sep 18, 2020 $ 36.93
-0.34%
$ 3.69 million $ 739
Sep 17, 2020 $ 37.06
+0.00%
$ 3.71 million $ 3,298
Sep 16, 2020 $ 38.14
+1.70%
$ 3.81 million $ 7,628
Sep 15, 2020 $ 37.5
-1.03%
$ 3.75 million $ 7,501
Sep 14, 2020 $ 37.89
+2.73%
$ 3.79 million $ 1,137
Sep 13, 2020 $ 36.88
-0.02%
$ 3.69 million $ 8,666
Sep 12, 2020 $ 36.88
+0.05%
$ 3.69 million $ 8,668
Sep 11, 2020 $ 36.87
+2.80%
$ 3.69 million $ 8,665
Sep 10, 2020 $ 35.86
+2.69%
$ 3.59 million $ 645
Sep 9, 2020 $ 34.92
+1.72%
$ 3.49 million $ 559
Sep 8, 2020 $ 34.33
+3.95%
$ 3.43 million $ 3,399
Sep 7, 2020 $ 33.02
-0.01%
$ 3.3 million $ 264
Sep 6, 2020 $ 33.03
-0.06%
$ 3.3 million $ 264
Sep 5, 2020 $ 33.04
+0.13%
$ 3.3 million $ 264
Sep 4, 2020 $ 33
-0.49%
$ 3.3 million $ 264
Sep 3, 2020 $ 33.17
-3.23%
$ 3.32 million $ 166
Sep 2, 2020 $ 34.28
+0.23%
$ 3.43 million $ 1,508
Sep 1, 2020 $ 34.2
+1.97%
$ 3.42 million $ 103
Aug 31, 2020 $ 33.54
-0.43%
$ 3.35 million $ 1,610
Aug 28, 2020 $ 33.46
+2.07%
$ 3.35 million $ 335
Aug 27, 2020 $ 32.78
+2.10%
$ 3.28 million $ 1,803
Aug 26, 2020 $ 32.11
+3.30%
$ 3.21 million $ 2,248
Aug 25, 2020 $ 31.08
+0.22%
$ 3.11 million $ 373
Aug 24, 2020 $ 31.01
+0.73%
$ 3.1 million $ 2,450
Aug 23, 2020 $ 30.79
-0.06%
$ 3.08 million $ 17,765