Uber Technologies Inc Historical Data

UBER Page 22
Download
Date Close Price change Market cap Trading volume
Jul 3, 2020 $ 30.66
+0.06%
$ 3.07 million $ 1,502
Jul 2, 2020 $ 30.65
+1.72%
$ 3.06 million $ 1,502
Jul 1, 2020 $ 30.12
-3.15%
$ 3.01 million $ 934
Jun 30, 2020 $ 31.1
+4.84%
$ 3.11 million $ 1,524
Jun 29, 2020 $ 29.67
+0.63%
$ 2.97 million $ 30
Jun 28, 2020 $ 29.48
-0.08%
$ 2.95 million $ 5,926
Jun 27, 2020 $ 29.51
-0.03%
$ 2.95 million $ 5,931
Jun 26, 2020 $ 29.51
-3.43%
$ 2.95 million $ 5,932
Jun 25, 2020 $ 30.56
+0.33%
$ 3.06 million $ 886
Jun 24, 2020 $ 30.46
-7.16%
$ 3.05 million $ 5,391
Jun 23, 2020 $ 32.81
+0.43%
$ 3.28 million $ 66
Jun 22, 2020 $ 32.67
+1.83%
$ 3.27 million $ 1,895
Jun 21, 2020 $ 32.08
+0.06%
$ 3.21 million $ 64
Jun 20, 2020 $ 32.06
-0.05%
$ 3.21 million $ 64
Jun 19, 2020 $ 32.08
-3.62%
$ 3.21 million $ 64
Jun 18, 2020 $ 33.28
-0.36%
$ 3.33 million $ 1,032
Jun 17, 2020 $ 33.4
-0.06%
$ 3.34 million $ 1,236
Jun 16, 2020 $ 33.42
+2.38%
$ 3.34 million $ 4,712
Jun 15, 2020 $ 32.65
+0.78%
$ 3.26 million $ 522
Jun 14, 2020 $ 32.39
-0.66%
$ 3.24 million $ 356
Jun 13, 2020 $ 32.61
+0.34%
$ 3.26 million $ 359
Jun 12, 2020 $ 32.51
+3.90%
$ 3.25 million $ 358
Jun 11, 2020 $ 31.28
-10.48%
$ 3.13 million $ 3,128
Jun 10, 2020 $ 34.95
-4.64%
$ 3.49 million $ 3,774
Jun 9, 2020 $ 36.65
-0.81%
$ 3.66 million $ 1,099
Jun 8, 2020 $ 36.95
-0.58%
$ 3.69 million $ 1,145
Jun 7, 2020 $ 37.16
-0.10%
$ 3.72 million $ 2,155
Jun 6, 2020 $ 37.2
+0.05%
$ 3.72 million $ 2,158
Jun 5, 2020 $ 37.18
-1.25%
$ 3.72 million $ 2,156
Jun 4, 2020 $ 37.17
+0.90%
$ 3.72 million $ 372
Jun 3, 2020 $ 36.84
+1.71%
$ 3.68 million $ 1,289
Jun 2, 2020 $ 36.22
+1.03%
$ 3.62 million $ 1,340
Jun 1, 2020 $ 35.85
-0.18%
$ 3.58 million $ 4,230
May 31, 2020 $ 35.91
-0.01%
$ 3.59 million $ 3,591
May 30, 2020 $ 35.91
-0.09%
$ 3.59 million $ 3,591
May 29, 2020 $ 35.95
+5.18%
$ 3.59 million $ 3,595
May 28, 2020 $ 34.18
-1.62%
$ 3.42 million $ 957
May 27, 2020 $ 34.74
+0.25%
$ 3.47 million $ 4,307
May 26, 2020 $ 34.65
+0.13%
$ 3.46 million $ 3,603
May 25, 2020 $ 34.6
-0.37%
$ 3.46 million $ 4,464
May 24, 2020 $ 34.73
+0.01%
$ 3.47 million $ 4,480
May 23, 2020 $ 34.72
+0.03%
$ 3.47 million $ 4,479
May 22, 2020 $ 34.71
+1.60%
$ 3.47 million $ 4,478
May 21, 2020 $ 34.17
-0.89%
$ 3.42 million $ 4,920
May 20, 2020 $ 34.47
+3.12%
$ 3.45 million $ 1,999
May 19, 2020 $ 33.43
-0.25%
$ 3.34 million $ 1,638
May 18, 2020 $ 33.52
+3.55%
$ 3.35 million $ 11,195
May 17, 2020 $ 32.37
-0.10%
$ 3.24 million $ 15,828
May 16, 2020 $ 32.4
-0.14%
$ 3.24 million $ 15,843
May 15, 2020 $ 32.44
-0.73%
$ 3.24 million $ 15,864