Uber Technologies Inc Historical Data

UBER Page 6
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 27.66
+1.12%
$ 55.31 billion $ 518
Sep 27, 2022 $ 27.35
+1.52%
$ 54.7 billion $ 630
Sep 26, 2022 $ 26.94
-3.04%
$ 53.88 billion $ 1,059
Sep 25, 2022 $ 27.79
+0.00%
$ 55.57 billion $ 1,703
Sep 24, 2022 $ 27.79
+0.13%
$ 55.57 billion $ 1,595
Sep 23, 2022 $ 27.75
-3.18%
$ 55.5 billion $ 2,221
Sep 22, 2022 $ 28.66
-5.73%
$ 57.32 billion $ 566
Sep 21, 2022 $ 30.4
-4.02%
$ -- $ 11,975
Sep 20, 2022 $ 31.67
+0.81%
$ 63.34 billion $ 255
Sep 19, 2022 $ 31.42
-1.19%
$ 62.83 billion $ 13,131
Sep 18, 2022 $ 31.79
+0.00%
$ 63.59 billion $ 6,772
Sep 17, 2022 $ 31.79
-0.18%
$ 63.59 billion $ 6,871
Sep 16, 2022 $ 31.85
-3.71%
$ 63.71 billion $ 463,743
Sep 15, 2022 $ 33.08
-0.62%
$ 66.16 billion $ 10,298
Sep 14, 2022 $ 33.29
+7.29%
$ 66.58 billion $ 7,276
Sep 13, 2022 $ 31.03
-4.05%
$ 62.06 billion $ 65,324
Sep 12, 2022 $ 32.34
+2.22%
$ 64.67 billion $ 2,361
Sep 11, 2022 $ 31.64
+0.00%
$ 63.27 billion $ 418
Sep 10, 2022 $ 31.64
-0.93%
$ 63.27 billion $ 453
Sep 9, 2022 $ 31.93
+3.76%
$ 63.87 billion $ 17,740
Sep 8, 2022 $ 30.77
+4.67%
$ 61.55 billion $ 166
Sep 7, 2022 $ 29.4
+1.90%
$ 58.81 billion $ 1,249
Sep 6, 2022 $ 28.85
-0.52%
$ 57.71 billion $ 27,326
Sep 5, 2022 $ 29.01
-0.10%
$ 58.01 billion $ 88
Sep 4, 2022 $ 29.04
+0.00%
$ 58.07 billion $ 58
Sep 3, 2022 $ 29.04
+0.00%
$ 58.07 billion $ 58
Sep 2, 2022 $ 29.04
+2.62%
$ 58.07 billion $ 58
Sep 1, 2022 $ 28.3
-7.18%
$ 56.59 billion $ 586
Aug 31, 2022 $ 30.48
+7.12%
$ 60.97 billion $ 29,816
Aug 30, 2022 $ 28.46
+0.39%
$ 56.91 billion $ 30,209
Aug 29, 2022 $ 28.35
-0.39%
$ 56.69 billion $ 69,949
Aug 28, 2022 $ 28.46
-0.08%
$ 56.91 billion $ 990
Aug 27, 2022 $ 28.48
-1.19%
$ 56.96 billion $ 773
Aug 26, 2022 $ 28.82
-2.74%
$ 57.65 billion $ 153,157
Aug 25, 2022 $ 29.64
+2.19%
$ 59.27 billion $ 5,366
Aug 24, 2022 $ 29
+4.19%
$ 58 billion $ 756
Aug 23, 2022 $ 27.83
-0.58%
$ 55.67 billion $ 5,554
Aug 22, 2022 $ 27.99
-3.43%
$ 55.99 billion $ 1,821
Aug 21, 2022 $ 28.99
-0.85%
$ 57.98 billion $ 7,636
Aug 20, 2022 $ 29.24
+1.19%
$ 58.48 billion $ 47,837
Aug 19, 2022 $ 28.9
-3.83%
$ 57.79 billion $ 411,087
Aug 18, 2022 $ 30.05
-3.81%
$ 60.09 billion $ 31,437
Aug 17, 2022 $ 31.24
-3.19%
$ 62.47 billion $ 225,339
Aug 16, 2022 $ 32.27
-0.68%
$ 64.53 billion $ 114,691
Aug 15, 2022 $ 32.49
-0.03%
$ 64.98 billion $ 166,026
Aug 14, 2022 $ 32.5
+0.00%
$ 65 billion $ 29,198
Aug 13, 2022 $ 32.5
+0.00%
$ 65 billion $ 29,253
Aug 12, 2022 $ 32.5
-0.30%
$ 65 billion $ 29,361
Aug 11, 2022 $ 32.6
-0.89%
$ 65.2 billion $ 5,671
Aug 10, 2022 $ 32.89
+4.26%
$ 65.78 billion $ 47,094