Uber Technologies Inc Historical Data

UBER Page 8
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 21.78
+0.25%
$ 43.56 billion $ 562
Jun 19, 2022 $ 21.73
-0.15%
$ 43.45 billion $ 391
Jun 18, 2022 $ 21.76
+0.26%
$ 43.52 billion $ 1,010
Jun 17, 2022 $ 21.7
+5.74%
$ 43.41 billion $ 437
Jun 16, 2022 $ 20.53
-7.99%
$ 41.05 billion $ 1,500
Jun 15, 2022 $ 22.31
+3.93%
$ 44.61 billion $ 604
Jun 14, 2022 $ 21.53
-0.89%
$ 43.06 billion $ 1,507
Jun 13, 2022 $ 21.72
-8.97%
$ 43.45 billion $ 2,699
Jun 12, 2022 $ 23.86
-0.26%
$ 47.73 billion $ 3,047
Jun 11, 2022 $ 23.93
+0.06%
$ 47.85 billion $ 2,737
Jun 10, 2022 $ 23.91
-5.33%
$ 47.83 billion $ 3,048
Jun 9, 2022 $ 25.26
-2.56%
$ 50.52 billion $ 313
Jun 8, 2022 $ 25.92
+1.92%
$ 51.84 billion $ 4,524
Jun 7, 2022 $ 25.43
+1.90%
$ 50.87 billion $ 5,021
Jun 6, 2022 $ 24.96
+3.47%
$ 49.92 billion $ 3,325
Jun 5, 2022 $ 24.12
+0.00%
$ 48.24 billion $ 878
Jun 4, 2022 $ 24.12
-0.22%
$ 48.25 billion $ 883
Jun 3, 2022 $ 24.18
-2.30%
$ 48.35 billion $ 1,377
Jun 2, 2022 $ 24.75
+7.17%
$ 49.5 billion $ 2,420
Jun 1, 2022 $ 23.09
-2.22%
$ 46.18 billion $ 501
May 31, 2022 $ 23.62
-17.62%
$ 47.23 billion $ 44,599
May 30, 2022 $ 28.67
+21.00%
$ 57.34 billion $ 1,365
May 29, 2022 $ 23.69
-0.01%
$ 47.39 billion $ 1,080
May 28, 2022 $ 23.7
+0.05%
$ 47.39 billion $ 1,076
May 27, 2022 $ 23.69
+2.89%
$ 47.37 billion $ 1,119
May 26, 2022 $ 23.02
+4.19%
$ 46.04 billion $ 529
May 25, 2022 $ 22.09
+1.73%
$ 44.19 billion $ 170
May 24, 2022 $ 21.72
-7.22%
$ 43.44 billion $ 1,933
May 23, 2022 $ 23.41
+0.75%
$ 46.83 billion $ 135
May 22, 2022 $ 23.24
-0.28%
$ 46.48 billion $ 56
May 21, 2022 $ 23.31
+1.00%
$ 46.61 billion $ 260
May 20, 2022 $ 23.08
-0.98%
$ 46.15 billion $ 224
May 19, 2022 $ 23.32
-1.15%
$ 46.64 billion $ 177,263
May 18, 2022 $ 23.62
-3.01%
$ 47.25 billion $ 81,836
May 17, 2022 $ 24.36
+1.30%
$ 48.71 billion $ 489
May 16, 2022 $ 24.04
-1.37%
$ 48.09 billion $ 91,233
May 15, 2022 $ 24.38
+0.04%
$ 48.76 billion $ 1,229
May 14, 2022 $ 24.37
+0.11%
$ 48.74 billion $ 305
May 13, 2022 $ 24.34
+5.06%
$ 48.69 billion $ 841
May 12, 2022 $ 23.17
+2.15%
$ 46.34 billion $ 11,425
May 11, 2022 $ 22.68
-4.01%
$ 45.36 billion $ 7,919
May 10, 2022 $ 23.63
+2.84%
$ 47.26 billion $ 12,593
May 9, 2022 $ 23
-11.95%
$ 46 billion $ 550,794
May 8, 2022 $ 26.12
+1.62%
$ 52.25 billion $ 3,228
May 7, 2022 $ 25.71
-1.54%
$ 51.42 billion $ 27,759
May 6, 2022 $ 26.11
-3.22%
$ 52.22 billion $ 4,317
May 5, 2022 $ 26.98
+0.79%
$ 53.96 billion $ 91,387
May 4, 2022 $ 26.77
-5.01%
$ 53.53 billion $ 233,571
May 3, 2022 $ 28.18
-6.82%
$ 56.36 billion $ 19,085
May 2, 2022 $ 30.24
-3.80%
$ 60.48 billion $ 41,923