Uber Technologies Inc Historical Data

UBER Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9 $ 42.11
-3.18%
$ 84.22 billion $ 63,557
Aug 2 $ 44.08
+1.34%
$ 88.16 billion $ 458,555
Jul 26 $ 43.49
-8.22%
$ 86.97 billion $ 79,703
Jul 19 $ 47.35
+2.91%
$ 94.7 billion $ 124,106
Jul 12 $ 46.03
-5.78%
$ 4.6 million $ 98,476
Jul 5 $ 48.85
-4.98%
$ 4.89 million $ 206,885
Jun 28 $ 51.41
+0.01%
$ 5.14 million $ 17,717
Jun 21 $ 51.4
+3.99%
$ 5.14 million $ 9,244
Jun 14 $ 49.44
-0.73%
$ 4.94 million $ 267,722
Jun 7 $ 49.76
-0.43%
$ 4.98 million $ 117,227
May 31 $ 49.99
-2.66%
$ 5 million $ 599,765
May 24 $ 50.68
+0.64%
$ 5.07 million $ 500,930
May 17 $ 50.38
+6.72%
$ 5.04 million $ 170,103
May 10 $ 47.2
-4.01%
$ 4.72 million $ 562,367
May 3 $ 49.17
-10.51%
$ 4.92 million $ 509,367
Apr 26 $ 54.93
-4.50%
$ 5.49 million $ 26,066
Apr 19 $ 57.51
-4.25%
$ 5.75 million $ 166,458
Apr 12 $ 60.05
+4.54%
$ 6 million $ 19,405
Apr 5 $ 57.44
-0.35%
$ 5.74 million $ 9,808
Mar 29 $ 57.64
+5.30%
$ 5.76 million $ 7,293
Mar 22 $ 54.75
-3.01%
$ 5.48 million $ 5,157
Mar 15 $ 56.45
-6.01%
$ 5.64 million $ 38,921
Mar 8 $ 60.13
+8.84%
$ 6.01 million $ 280,371
Mar 1 $ 55.29
+7.38%
$ 5.53 million $ 45,328
Feb 22 $ 51.47
-11.53%
$ 5.15 million $ 81,704
Feb 15 $ 58.17
-3.76%
$ 5.82 million $ 49,471
Feb 8 $ 60.45
+3.58%
$ 6.05 million $ 116,211
Feb 1 $ 58.27
+15.28%
$ 5.83 million $ 33,709
Jan 25 $ 50.57
-4.86%
$ 5.06 million $ 23,071
Jan 18 $ 54.17
-3.22%
$ 5.42 million $ 34,250
Jan 11 $ 56.23
+4.98%
$ 5.62 million $ 15,892
Jan 4 $ 53.57
+3.05%
$ 5.36 million $ 4,051
Dec 28 $ 51.32
-3.91%
$ 5.13 million $ 5,169
Dec 21 $ 52.42
+5.19%
$ 5.24 million $ 132,607
Dec 14 $ 50.46
-4.49%
$ 5.05 million $ 12,259
Dec 7 $ 52.83
-2.43%
$ 5.28 million $ 10,006
Nov 30 $ 54.14
+7.68%
$ 5.41 million $ 34,786
Nov 23 $ 50.28
+4.58%
$ 5.03 million $ 20,517
Nov 16 $ 48.07
+1.53%
$ -- $ 19,203
Nov 9 $ 47.34
+4.06%
$ 4.73 million $ 5,721
Nov 2 $ 44.54
+28.28%
$ 4.45 million $ 3,492
Oct 26 $ 34.32
-6.31%
$ 3.43 million $ 935
Oct 19 $ 36.63
+8.78%
$ 3.66 million $ 2,688
Oct 12 $ 33.68
-9.71%
$ 3.37 million $ 4,660
Oct 5 $ 37.3
-0.86%
$ 3.73 million $ 35,690
Sep 28 $ 37.62
+9.83%
$ 3.76 million $ 14,638
Sep 21 $ 34.25
-7.16%
$ 3.43 million $ 6,555
Sep 14 $ 36.89
+0.03%
$ 3.69 million $ 21,778
Sep 7 $ 36.88
+11.68%
$ 3.69 million $ 30,866
Aug 31 $ 33.03
-1.96%
$ 3.3 million $ 4,179