Uber Technologies Inc Historical Data

UBER Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 28.88
+0.54%
$ 57.76 billion $ 87
Nov 22, 2022 $ 27.89
-1.33%
$ 55.77 billion $ 56
Nov 21, 2022 $ 28.26
-1.48%
$ 56.52 billion $ 452
Nov 17, 2022 $ 29.18
-2.99%
$ 58.36 billion $ 88
Nov 16, 2022 $ 29.75
-5.09%
$ 59.5 billion $ 387
Nov 15, 2022 $ 31.34
+7.51%
$ 62.69 billion $ 219
Nov 14, 2022 $ 29.16
-0.17%
$ 58.31 billion $ 87
Nov 12, 2022 $ 40
+0.00%
$ -- $ 7,522
Nov 11, 2022 $ 40
+73.91%
$ 80 billion $ 7,522
Nov 10, 2022 $ 23
-35.95%
$ 46 billion $ 10,698
Nov 9, 2022 $ 35.91
+32.12%
$ 71.82 billion $ 8,212
Nov 8, 2022 $ 27.18
-1.27%
$ 54.36 billion $ 27,103
Nov 7, 2022 $ 27.53
-2.08%
$ 55.06 billion $ 163
Nov 4, 2022 $ 28.24
-2.52%
$ 56.49 billion $ 456
Nov 3, 2022 $ 28.98
+0.67%
$ 57.95 billion $ 970
Nov 2, 2022 $ 28.78
-3.53%
$ 57.56 billion $ 3,238
Nov 1, 2022 $ 29.84
+11.46%
$ 59.67 billion $ 20,230
Oct 31, 2022 $ 26.77
-2.59%
$ 53.54 billion $ 148
Oct 30, 2022 $ 27.48
+0.00%
$ 54.96 billion $ 4
Oct 29, 2022 $ 27.48
+1.36%
$ 54.96 billion $ 493
Oct 28, 2022 $ 27.11
-1.43%
$ 54.22 billion $ 6,325
Oct 27, 2022 $ 27.5
-2.66%
$ 55.01 billion $ 130
Oct 26, 2022 $ 28.26
+1.41%
$ 56.52 billion $ 4,505
Oct 25, 2022 $ 27.86
+0.82%
$ 55.73 billion $ 1,293
Oct 24, 2022 $ 27.64
-1.75%
$ 55.28 billion $ 4,810
Oct 23, 2022 $ 28.13
+0.02%
$ 56.26 billion $ 917
Oct 22, 2022 $ 28.13
+0.00%
$ 56.25 billion $ 872
Oct 21, 2022 $ 28.13
+1.68%
$ 56.25 billion $ 880
Oct 20, 2022 $ 27.66
+0.73%
$ 55.32 billion $ 1,067
Oct 19, 2022 $ 27.46
-1.34%
$ 54.92 billion $ 2,009
Oct 18, 2022 $ 27.83
+7.04%
$ 55.66 billion $ 4,622
Oct 17, 2022 $ 26
+2.72%
$ 52 billion $ 358
Oct 16, 2022 $ 25.31
-0.09%
$ 50.62 billion $ 27
Oct 15, 2022 $ 25.34
+2.05%
$ 50.67 billion $ 25
Oct 14, 2022 $ 24.83
-0.62%
$ 49.65 billion $ 360
Oct 13, 2022 $ 24.98
-3.82%
$ 49.96 billion $ 1,028
Oct 12, 2022 $ 25.97
+4.81%
$ 51.95 billion $ 1,194
Oct 11, 2022 $ 24.78
-10.21%
$ 49.56 billion $ 9,785
Oct 10, 2022 $ 27.6
-1.28%
$ 55.19 billion $ 665
Oct 9, 2022 $ 27.95
-0.05%
$ 55.91 billion $ 1,677
Oct 8, 2022 $ 27.97
-0.07%
$ 55.94 billion $ 1,875
Oct 7, 2022 $ 27.99
-5.47%
$ 55.98 billion $ 2,531
Oct 6, 2022 $ 29.61
+1.95%
$ 59.22 billion $ 1,739
Oct 5, 2022 $ 29.04
-0.82%
$ 58.08 billion $ 541
Oct 4, 2022 $ 29.28
+10.41%
$ 58.56 billion $ 1,198
Oct 3, 2022 $ 26.52
+0.00%
$ 53.04 billion $ 5
Oct 2, 2022 $ 26.7
+0.00%
$ -- $ 1
Oct 1, 2022 $ 26.7
+0.11%
$ 53.4 billion $ 1
Sep 30, 2022 $ 26.67
+1.08%
$ 53.34 billion $ 751
Sep 29, 2022 $ 26.39
-4.59%
$ 52.77 billion $ 303