Uber Technologies Inc Historical Data

UBER
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 46.41
+3.29%
$ -- $ 2,699
Jul 10 $ 44.92
+4.85%
$ 89.85 billion $ 13,226
Jul 3 $ 42.84
-1.07%
$ 85.69 billion $ 2,103
Jun 26 $ 43.1
-2.59%
$ -- $ 28,494
Jun 19 $ 43.39
+1.08%
$ -- $ 1,152
Jun 12 $ 43.51
+6.36%
$ -- $ 687
Jun 5 $ 40.91
+3.31%
$ 81.81 billion $ 1,565
May 29 $ 39.59
+2.84%
$ 79.19 billion $ 27,820
May 22 $ 38.5
-1.48%
$ 77 billion $ 6,216
May 15 $ 39.08
+1.59%
$ 78.16 billion $ 7,737
May 8 $ 38.47
+2.03%
$ 76.94 billion $ 9,160
May 1 $ 37.7
+21.79%
$ 75.41 billion $ 9,616
Apr 24 $ 30.96
+0.31%
$ 61.92 billion $ 4,451
Apr 17 $ 30.87
-2.97%
$ 61.73 billion $ 10,802
Apr 10 $ 31.5
-0.62%
$ -- $ 626
Apr 3 $ 30.88
-2.88%
$ -- $ 846
Mar 27 $ 31.79
+3.03%
$ 63.58 billion $ 1,923
Mar 20 $ 30.86
-1.33%
$ 61.71 billion $ 1,771
Mar 13 $ 31.83
+1.79%
$ -- $ 1,961
Mar 6 $ 31.27
-9.43%
$ 62.53 billion $ 1,263
Feb 27 $ 34.52
+3.42%
$ 69.04 billion $ 2,187
Feb 20 $ 33.38
-3.90%
$ 66.76 billion $ 2,193
Feb 13 $ 34.73
+1.00%
$ 69.47 billion $ 3,072
Feb 6 $ 34.39
+3.96%
$ 68.78 billion $ 24,679
Jan 30 $ 33.08
+8.85%
$ 66.16 billion $ 11,579
Jan 23 $ 30.39
-0.10%
$ 60.78 billion $ 19,814
Jan 9 $ 28.29
+7.30%
$ -- $ 1,117
Jan 2 $ 26.36
+3.96%
$ 52.72 billion $ 1,019
Dec 26 $ 24.52
+2.17%
$ -- $ 883
Dec 19 $ 24.41
-6.40%
$ -- $ 15,796
Dec 12 $ 26.08
-2.87%
$ 52.15 billion $ 2,545
Dec 5 $ 26.84
-6.53%
$ -- $ 515
Nov 28 $ 28.72
+0.58%
$ 57.44 billion $ 392
Nov 21 $ 28.55
-0.45%
$ 57.11 billion $ 765
Nov 14 $ 29.18
-0.09%
$ -- $ 781
Nov 7 $ 40
+42.27%
$ -- $ 61,218
Oct 31 $ 28.24
+2.78%
$ -- $ 25,042
Oct 24 $ 27.48
-2.31%
$ 54.96 billion $ 17,561
Oct 17 $ 28.13
+11.13%
$ 56.26 billion $ 10,727
Oct 10 $ 25.31
-9.45%
$ 50.62 billion $ 13,086
Oct 3 $ 27.95
+5.41%
$ 55.91 billion $ 9,566
Sep 26 $ 26.7
-3.90%
$ -- $ 3,265
Sep 19 $ 27.79
-12.61%
$ 55.57 billion $ 29,743
Sep 12 $ 31.79
+0.50%
$ 64.67 billion $ 562,646
Sep 5 $ 31.64
+8.96%
$ 58.01 billion $ 47,440
Aug 29 $ 29.04
+2.03%
$ 58.07 billion $ 130,735
Aug 22 $ 28.46
-1.84%
$ 56.91 billion $ 168,417
Aug 15 $ 28.99
-10.80%
$ 57.98 billion $ 1 million
Aug 8 $ 32.5
+2.28%
$ 65 billion $ 179,543
Aug 1 $ 31.77
+35.91%
$ 63.55 billion $ 184,722
Download