Uber Technologies Inc Historical Data

UBER Page 21
Download
Date Close Price change Market cap Trading volume
Aug 22, 2020 $ 30.8
+0.04%
$ 3.08 million $ 17,769
Aug 21, 2020 $ 30.79
-2.11%
$ 3.08 million $ 17,765
Aug 20, 2020 $ 31.45
+6.51%
$ 3.14 million $ 2,893
Aug 19, 2020 $ 29.53
-1.45%
$ 2.95 million $ 1,299
Aug 18, 2020 $ 29.96
+1.72%
$ 3 million $ 2,996
Aug 17, 2020 $ 29.46
-1.58%
$ 2.95 million $ 1,856
Aug 16, 2020 $ 29.94
-0.10%
$ 2.99 million $ 120
Aug 15, 2020 $ 29.96
+0.09%
$ 3 million $ 120
Aug 14, 2020 $ 29.94
-1.72%
$ 2.99 million $ 120
Aug 13, 2020 $ 30.47
-0.76%
$ 3.05 million $ 2,072
Aug 12, 2020 $ 30.7
-2.09%
$ 3.07 million $ 1,658
Aug 11, 2020 $ 31.36
-1.30%
$ 3.14 million $ 2,478
Aug 10, 2020 $ 31.78
-3.32%
$ 3.18 million $ 64
Aug 9, 2020 $ 32.86
+0.00%
$ 3.29 million $ 2,103
Aug 8, 2020 $ 32.84
-0.08%
$ 3.28 million $ 2,102
Aug 7, 2020 $ 32.87
-2.88%
$ 3.29 million $ 2,104
Aug 6, 2020 $ 33.84
+2.64%
$ 3.38 million $ 9,475
Aug 5, 2020 $ 32.97
+1.03%
$ 3.3 million $ 923
Aug 4, 2020 $ 32.63
+5.06%
$ 3.26 million $ 490
Aug 3, 2020 $ 31.07
+2.43%
$ 3.11 million $ 31
Aug 2, 2020 $ 30.32
-0.03%
$ 3.03 million $ 3,972
Aug 1, 2020 $ 30.33
+0.08%
$ 3.03 million $ 3,973
Jul 31, 2020 $ 30.31
-0.02%
$ 3.03 million $ 3,970
Jul 30, 2020 $ 30.32
-2.11%
$ 3.03 million $ 1,395
Jul 29, 2020 $ 30.97
+0.71%
$ 3.1 million $ 2,168
Jul 28, 2020 $ 30.75
-0.37%
$ 3.08 million $ 646
Jul 27, 2020 $ 30.87
-0.68%
$ 3.09 million $ 31
Jul 26, 2020 $ 31.08
+0.06%
$ 3.11 million $ 3,232
Jul 25, 2020 $ 31.06
-0.02%
$ 3.11 million $ 3,230
Jul 24, 2020 $ 31.05
-3.00%
$ 3.11 million $ 3,229
Jul 23, 2020 $ 32
-1.31%
$ 3.2 million $ 3,328
Jul 22, 2020 $ 32.5
-0.31%
$ 3.25 million $ 32
Jul 21, 2020 $ 32.59
-2.92%
$ 3.26 million $ 98
Jul 20, 2020 $ 33.57
+3.14%
$ 3.36 million $ 101
Jul 19, 2020 $ 32.56
-0.07%
$ 3.26 million $ 130
Jul 18, 2020 $ 32.58
-0.01%
$ 3.26 million $ 130
Jul 17, 2020 $ 32.58
+1.52%
$ 3.26 million $ 130
Jul 16, 2020 $ 32.1
-2.31%
$ 3.21 million $ 128
Jul 15, 2020 $ 32.86
+4.45%
$ 3.29 million $ 624
Jul 14, 2020 $ 31.46
-0.82%
$ 3.15 million $ 315
Jul 13, 2020 $ 31.73
-4.16%
$ 3.17 million $ 698
Jul 12, 2020 $ 33.1
+0.04%
$ 3.31 million $ 364
Jul 11, 2020 $ 33.08
+0.03%
$ 3.31 million $ 364
Jul 10, 2020 $ 33.07
-0.02%
$ 3.31 million $ 364
Jul 9, 2020 $ 33.07
-2.50%
$ 3.31 million $ 695
Jul 8, 2020 $ 33.92
+4.08%
$ 3.39 million $ 1,153
Jul 7, 2020 $ 32.59
+0.95%
$ 3.26 million $ 2,640
Jul 6, 2020 $ 32.28
+5.29%
$ 3.23 million $ 2,873
Jul 5, 2020 $ 30.67
+0.08%
$ 3.07 million $ 1,503
Jul 4, 2020 $ 30.64
-0.05%
$ 3.06 million $ 1,501