Uber Technologies Inc Historical Data

UBER Page 4
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 30.67
+3.51%
$ 61.34 billion $ 153
Jan 30, 2023 $ 29.66
-2.40%
$ 59.32 billion $ 148
Jan 29, 2023 $ 30.39
+0.00%
$ 60.78 billion $ 91
Jan 28, 2023 $ 30.39
+0.00%
$ 60.78 billion $ 91
Jan 27, 2023 $ 30.39
-0.15%
$ 60.78 billion $ 91
Jan 26, 2023 $ 29.84
-2.28%
$ 59.69 billion $ 298
Jan 25, 2023 $ 30.54
+0.93%
$ 61.08 billion $ 366
Jan 24, 2023 $ 30.26
-0.80%
$ 60.52 billion $ 12,255
Jan 23, 2023 $ 30.51
+0.28%
$ 61.01 billion $ 6,711
Jan 12, 2023 $ 28.29
-0.40%
$ -- $ 283
Jan 11, 2023 $ 28.4
+0.73%
$ 56.8 billion $ 284
Jan 10, 2023 $ 27.61
+0.90%
$ -- $ 276
Jan 9, 2023 $ 27.37
+3.83%
$ 54.74 billion $ 274
Jan 8, 2023 $ 26.36
+0.00%
$ 52.72 billion $ 211
Jan 7, 2023 $ 26.36
+0.00%
$ 52.72 billion $ 211
Jan 6, 2023 $ 26.36
+3.11%
$ 52.72 billion $ 211
Jan 5, 2023 $ 25.95
-0.21%
$ 51.89 billion $ 130
Jan 4, 2023 $ 26
+2.73%
$ 52 billion $ 130
Jan 3, 2023 $ 25.3
-0.20%
$ 50.61 billion $ 127
Dec 30, 2022 $ 24.52
-1.80%
$ 49.05 billion $ 123
Dec 29, 2022 $ 24.98
+1.42%
$ 49.95 billion $ 125
Dec 28, 2022 $ 24.59
+0.92%
$ 49.19 billion $ 246
Dec 27, 2022 $ 24.36
+1.48%
$ 48.72 billion $ 390
Dec 23, 2022 $ 24.41
-0.85%
$ -- $ 244
Dec 22, 2022 $ 24.58
-3.34%
$ 49.15 billion $ 246
Dec 21, 2022 $ 25.43
+1.52%
$ 50.85 billion $ 4,119
Dec 20, 2022 $ 25.05
+0.40%
$ 50.09 billion $ 2,004
Dec 19, 2022 $ 24.95
-4.30%
$ 49.91 billion $ 9,183
Dec 18, 2022 $ 26.08
+0.00%
$ 52.15 billion $ 130
Dec 17, 2022 $ 26.08
+0.00%
$ 52.15 billion $ 130
Dec 16, 2022 $ 26.08
-0.76%
$ 52.15 billion $ 130
Dec 15, 2022 $ 26.28
+0.61%
$ 52.55 billion $ 394
Dec 14, 2022 $ 26.89
-1.41%
$ -- $ 269
Dec 13, 2022 $ 27.28
+1.17%
$ 54.56 billion $ 682
Dec 12, 2022 $ 26.96
+0.45%
$ 53.93 billion $ 809
Dec 9, 2022 $ 26.84
+0.64%
$ -- $ 27
Dec 8, 2022 $ 26.32
-0.30%
$ 52.65 billion $ 26
Dec 7, 2022 $ 26.41
-3.49%
$ 52.81 billion $ 158
Dec 6, 2022 $ 27.36
-1.51%
$ 54.72 billion $ 137
Dec 5, 2022 $ 27.78
-3.27%
$ 55.56 billion $ 167
Dec 4, 2022 $ 28.72
+0.00%
$ 57.44 billion $ 29
Dec 3, 2022 $ 28.72
+0.00%
$ 57.44 billion $ 29
Dec 2, 2022 $ 28.72
+1.65%
$ 57.44 billion $ 29
Nov 30, 2022 $ 27.84
+0.47%
$ 55.67 billion $ 139
Nov 29, 2022 $ 27.7
-0.25%
$ 55.39 billion $ 138
Nov 28, 2022 $ 27.76
-2.80%
$ 55.51 billion $ 28
Nov 27, 2022 $ 28.55
+0.00%
$ 57.11 billion $ 57
Nov 26, 2022 $ 28.55
+0.00%
$ 57.11 billion $ 57
Nov 25, 2022 $ 28.55
+0.87%
$ 57.11 billion $ 57
Nov 24, 2022 $ 28.31
-0.49%
$ 56.62 billion $ 57