Uber Technologies Inc Historical Data

UBER Page 7
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 31.55
-1.20%
$ 63.09 billion $ 33,307
Aug 8, 2022 $ 31.93
+0.49%
$ 63.86 billion $ 5,658
Aug 7, 2022 $ 31.77
+0.12%
$ 63.55 billion $ 22,179
Aug 6, 2022 $ 31.74
-0.15%
$ 63.47 billion $ 25,615
Aug 5, 2022 $ 31.78
-0.54%
$ 63.57 billion $ 22,628
Aug 4, 2022 $ 31.96
+6.15%
$ 63.91 billion $ 24,294
Aug 3, 2022 $ 30.11
+3.08%
$ 60.21 billion $ 61,368
Aug 2, 2022 $ 29.21
+18.47%
$ 58.41 billion $ 28,306
Aug 1, 2022 $ 24.65
+5.44%
$ 49.31 billion $ 332
Jul 31, 2022 $ 23.38
-1.14%
$ 46.76 billion $ 41
Jul 30, 2022 $ 23.65
+2.35%
$ 47.3 billion $ 1,046
Jul 29, 2022 $ 23.11
-0.46%
$ 46.22 billion $ 705,371
Jul 28, 2022 $ 23.21
-0.29%
$ 46.43 billion $ 105
Jul 27, 2022 $ 23.26
+0.77%
$ 46.52 billion $ 5
Jul 26, 2022 $ 23.07
+0.54%
$ 46.13 billion $ 138
Jul 25, 2022 $ 22.94
-1.84%
$ 45.88 billion $ 138
Jul 24, 2022 $ 23.37
+0.00%
$ 46.74 billion $ 888
Jul 23, 2022 $ 23.37
+0.00%
$ 46.74 billion $ 4,440
Jul 22, 2022 $ 23.37
-2.82%
$ 46.74 billion $ 4,440
Jul 21, 2022 $ 24.05
+0.79%
$ 48.1 billion $ 4,017
Jul 20, 2022 $ 23.86
+4.75%
$ 47.72 billion $ 17,599
Jul 19, 2022 $ 22.78
-0.01%
$ 45.56 billion $ 310
Jul 18, 2022 $ 22.78
+5.34%
$ 45.56 billion $ 2,222
Jul 17, 2022 $ 21.63
-0.07%
$ 43.25 billion $ 86
Jul 16, 2022 $ 21.64
-0.14%
$ 43.28 billion $ 355
Jul 15, 2022 $ 21.67
+4.61%
$ 43.34 billion $ 250
Jul 14, 2022 $ 20.72
-2.07%
$ 41.43 billion $ 173
Jul 13, 2022 $ 21.15
-1.17%
$ 42.3 billion $ 2,467
Jul 12, 2022 $ 21.4
-2.82%
$ 42.81 billion $ 1,026
Jul 11, 2022 $ 22.03
-1.19%
$ 44.05 billion $ 2,612
Jul 10, 2022 $ 22.29
-0.04%
$ 44.58 billion $ 27,414
Jul 9, 2022 $ 22.3
-0.31%
$ 44.6 billion $ 128
Jul 8, 2022 $ 22.37
-1.21%
$ 44.74 billion $ 12,913
Jul 7, 2022 $ 22.64
+4.98%
$ 45.29 billion $ 26,781
Jul 6, 2022 $ 21.57
-1.11%
$ 43.14 billion $ 22,911
Jul 5, 2022 $ 21.81
+2.49%
$ 43.62 billion $ 383,448
Jul 4, 2022 $ 21.28
+0.00%
$ 42.56 billion $ 128
Jul 3, 2022 $ 21.28
+0.00%
$ 42.56 billion $ 128
Jul 2, 2022 $ 21.28
+2.44%
$ 42.56 billion $ 128
Jul 1, 2022 $ 20.77
+0.53%
$ 41.55 billion $ 22,354
Jun 30, 2022 $ 20.66
-2.84%
$ 41.33 billion $ 1,280
Jun 29, 2022 $ 21.27
-3.94%
$ 42.54 billion $ 1,266
Jun 28, 2022 $ 22.07
-3.75%
$ 44.13 billion $ 44
Jun 27, 2022 $ 22.93
-0.34%
$ 45.85 billion $ 859
Jun 26, 2022 $ 23
+0.04%
$ 46.01 billion $ 1,651
Jun 25, 2022 $ 23
+0.00%
$ 45.99 billion $ 1,541
Jun 24, 2022 $ 23
+5.41%
$ 45.99 billion $ 1,654
Jun 23, 2022 $ 21.81
+0.62%
$ 43.63 billion $ 189
Jun 22, 2022 $ 21.68
+0.05%
$ 43.36 billion $ 128
Jun 21, 2022 $ 21.67
-0.50%
$ 43.34 billion $ 1,789