Uber Technologies Inc Historical Data

UBER Page 3
Download
Date Close Price change Market cap Trading volume
Mar 24, 2023 $ 30.86
+0.78%
$ 61.71 billion $ 463
Mar 22, 2023 $ 32.02
-2.47%
$ -- $ 160
Mar 21, 2023 $ 32.9
+3.54%
$ 65.8 billion $ 526
Mar 20, 2023 $ 31.77
+1.61%
$ 63.55 billion $ 159
Mar 18, 2023 $ 31.83
+0.00%
$ -- $ 255
Mar 17, 2023 $ 31.83
-2.94%
$ 63.65 billion $ 255
Mar 16, 2023 $ 32.08
-0.26%
$ -- $ 321
Mar 15, 2023 $ 32.16
-0.83%
$ 64.32 billion $ 322
Mar 14, 2023 $ 32.42
+0.15%
$ 64.85 billion $ 584
Mar 13, 2023 $ 32.33
+3.39%
$ 64.65 billion $ 226
Mar 12, 2023 $ 31.27
+0.00%
$ 62.53 billion $ 156
Mar 11, 2023 $ 31.27
+0.00%
$ 62.53 billion $ 156
Mar 10, 2023 $ 31.27
-3.34%
$ 62.53 billion $ 156
Mar 9, 2023 $ 32.34
-6.63%
$ 64.69 billion $ 744
Mar 8, 2023 $ 34.64
+1.12%
$ 69.28 billion $ 69
Mar 7, 2023 $ 34.15
+0.00%
$ 68.29 billion $ 68
Mar 6, 2023 $ 34.48
-0.13%
$ -- $ 69
Mar 5, 2023 $ 34.52
+0.00%
$ 69.04 billion $ 69
Mar 4, 2023 $ 34.52
+0.00%
$ 69.04 billion $ 69
Mar 3, 2023 $ 34.52
+2.57%
$ 69.04 billion $ 69
Mar 2, 2023 $ 33.66
+1.91%
$ 67.31 billion $ 1,582
Mar 1, 2023 $ 33.02
-0.38%
$ 66.05 billion $ 66
Feb 28, 2023 $ 33.1
-1.52%
$ 66.2 billion $ 265
Feb 27, 2023 $ 33.64
+0.79%
$ -- $ 67
Feb 26, 2023 $ 33.38
+0.00%
$ 66.76 billion $ 67
Feb 25, 2023 $ 33.38
+0.00%
$ 66.76 billion $ 67
Feb 24, 2023 $ 33.38
-2.35%
$ 66.76 billion $ 67
Feb 23, 2023 $ 34.19
-1.48%
$ 68.37 billion $ 855
Feb 22, 2023 $ 34.7
+1.67%
$ 69.39 billion $ 382
Feb 21, 2023 $ 34.14
-1.70%
$ 68.29 billion $ 444
Feb 20, 2023 $ 34.73
+0.00%
$ 69.47 billion $ 313
Feb 19, 2023 $ 34.73
+0.00%
$ 69.47 billion $ 313
Feb 18, 2023 $ 34.73
+0.00%
$ 69.47 billion $ 313
Feb 17, 2023 $ 34.73
-3.14%
$ 69.47 billion $ 313
Feb 16, 2023 $ 35.76
-1.04%
$ 71.51 billion $ 107
Feb 15, 2023 $ 36.13
+3.52%
$ 72.26 billion $ 108
Feb 14, 2023 $ 34.9
+4.24%
$ 69.8 billion $ 244
Feb 13, 2023 $ 33.48
-2.65%
$ 66.96 billion $ 1,674
Feb 12, 2023 $ 34.39
+0.00%
$ 68.78 billion $ 6,156
Feb 11, 2023 $ 34.39
+0.00%
$ 68.78 billion $ 6,156
Feb 10, 2023 $ 34.39
-2.44%
$ 68.78 billion $ 6,156
Feb 9, 2023 $ 35.3
-3.72%
$ 70.59 billion $ 671
Feb 8, 2023 $ 36.66
+3.71%
$ 73.32 billion $ 4,949
Feb 7, 2023 $ 35.35
+3.60%
$ 70.7 billion $ 354
Feb 6, 2023 $ 34.12
+3.14%
$ 68.24 billion $ 239
Feb 5, 2023 $ 33.08
+0.00%
$ 66.16 billion $ 1,588
Feb 4, 2023 $ 33.08
+0.00%
$ 66.16 billion $ 1,588
Feb 3, 2023 $ 33.08
+0.95%
$ 66.16 billion $ 1,588
Feb 2, 2023 $ 32.77
+2.68%
$ 65.54 billion $ 131
Feb 1, 2023 $ 31.92
+4.06%
$ 63.83 billion $ 6,383