Uber Technologies Inc Historical Data

UBER Page 9
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 31.47
+0.00%
$ 62.94 billion $ 31
Apr 30, 2022 $ 31.47
+0.62%
$ 62.94 billion $ 33
Apr 29, 2022 $ 31.27
-0.51%
$ 62.55 billion $ 31
Apr 28, 2022 $ 31.44
+0.00%
$ 62.87 billion $ 245,597
Apr 27, 2022 $ 31.43
+0.22%
$ 62.87 billion $ 233
Apr 26, 2022 $ 31.36
-2.48%
$ 62.73 billion $ 197
Apr 25, 2022 $ 32.17
+4.39%
$ 64.33 billion $ 256,433
Apr 24, 2022 $ 30.81
+0.01%
$ 61.63 billion $ 117
Apr 23, 2022 $ 30.81
-0.34%
$ 61.62 billion $ 92
Apr 22, 2022 $ 30.91
-3.05%
$ 61.83 billion $ 179
Apr 21, 2022 $ 31.89
-4.54%
$ 63.78 billion $ 1,203
Apr 20, 2022 $ 33.35
+1.08%
$ 66.7 billion $ 33
Apr 19, 2022 $ 32.99
+3.78%
$ 65.99 billion $ 281,625
Apr 18, 2022 $ 31.79
-3.35%
$ 63.58 billion $ 278,956
Apr 17, 2022 $ 32.9
+0.66%
$ 65.79 billion $ 70
Apr 16, 2022 $ 32.68
+0.08%
$ 65.36 billion $ 298
Apr 15, 2022 $ 32.66
-1.26%
$ 65.31 billion $ 151
Apr 14, 2022 $ 33.07
+3.39%
$ 66.15 billion $ 326
Apr 13, 2022 $ 31.95
+0.04%
$ 63.89 billion $ 192
Apr 12, 2022 $ 31.93
+0.04%
$ 63.87 billion $ 453
Apr 11, 2022 $ 31.92
-0.48%
$ 63.84 billion $ 402
Apr 10, 2022 $ 32.08
+0.00%
$ 64.15 billion $ 1,022
Apr 9, 2022 $ 32.08
-0.69%
$ 64.15 billion $ 1,026
Apr 8, 2022 $ 32.3
-0.16%
$ 64.6 billion $ 3,692
Apr 7, 2022 $ 32.35
-2.97%
$ 64.7 billion $ 2,624
Apr 6, 2022 $ 33.34
-4.62%
$ 66.68 billion $ 1,297
Apr 5, 2022 $ 34.96
-4.70%
$ 69.92 billion $ 2,709
Apr 4, 2022 $ 36.68
+2.06%
$ 73.36 billion $ 1,636
Apr 3, 2022 $ 35.94
-0.45%
$ 71.89 billion $ 187
Apr 2, 2022 $ 36.11
+0.68%
$ 72.21 billion $ 2,306
Apr 1, 2022 $ 35.86
+0.33%
$ 71.72 billion $ 2,041
Mar 31, 2022 $ 35.74
-2.09%
$ 71.49 billion $ 1,078
Mar 30, 2022 $ 36.51
-2.04%
$ 73.01 billion $ 340
Mar 29, 2022 $ 37.27
+7.54%
$ 74.53 billion $ 330,449
Mar 28, 2022 $ 34.65
+1.86%
$ 69.31 billion $ 1,327
Mar 27, 2022 $ 34.02
+0.08%
$ 68.04 billion $ 536
Mar 26, 2022 $ 33.99
+0.47%
$ 67.99 billion $ 524
Mar 25, 2022 $ 33.83
-1.77%
$ 67.67 billion $ 1,081
Mar 24, 2022 $ 34.44
+3.70%
$ 68.89 billion $ 5,631
Mar 23, 2022 $ 33.21
-0.05%
$ 66.43 billion $ 3,709
Mar 22, 2022 $ 33.23
+2.85%
$ 66.46 billion $ 1,830
Mar 21, 2022 $ 32.31
-3.26%
$ 64.63 billion $ 107,394
Mar 20, 2022 $ 33.4
+0.09%
$ 66.8 billion $ 468
Mar 19, 2022 $ 33.37
+0.13%
$ 66.74 billion $ 632
Mar 18, 2022 $ 33.33
+2.08%
$ 66.65 billion $ 1,075
Mar 17, 2022 $ 32.65
+0.41%
$ 65.29 billion $ 1,094
Mar 16, 2022 $ 32.51
+8.42%
$ 65.03 billion $ 37,634
Mar 15, 2022 $ 29.99
+2.07%
$ 59.98 billion $ 766
Mar 14, 2022 $ 29.38
-4.37%
$ 58.76 billion $ 3,905
Mar 13, 2022 $ 30.73
+0.04%
$ 61.45 billion $ 1,218