UBER

Uber Technologies Historical Data

UBER Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 32.47 0.23 0.71% 32.59 32.76 31.70 21,944,285
Aug 11 2022 32.24 -0.56 -1.71% 33.12 33.36 32.0415 24,712,792
Aug 10 2022 32.80 1.74 5.6% 32.43 33.19 32.23 31,310,853
Aug 09 2022 31.06 -0.79 -2.48% 31.37 31.55 30.72 27,036,585
Aug 08 2022 31.85 -0.16 -0.5% 32.27 32.955 31.66 28,053,756
Aug 05 2022 32.01 0.16 0.5% 31.20 32.63 31.04 39,956,829
Aug 04 2022 31.85 1.66 5.5% 29.70 32.23 29.60 55,551,052
Aug 03 2022 30.19 0.94 3.21% 29.67 31.43 29.36 62,038,894
Aug 02 2022 29.25 4.65 18.9% 28.50 29.43 27.10 107,883,532
Aug 01 2022 24.60 1.15 4.9% 23.46 24.62 22.885 46,911,014
Jul 29 2022 23.45 0.14 0.6% 23.18 23.485 22.39 29,383,152
Jul 28 2022 23.31 0.22 0.95% 22.89 23.42 22.14 22,870,429
Jul 27 2022 23.09 0.54 2.39% 23.00 23.3199 22.49 28,377,575
Jul 26 2022 22.55 -0.80 -3.43% 23.24 23.24 22.45 24,392,297
Jul 25 2022 23.35 0.05 0.21% 23.31 23.54 22.63 12,919,396
Jul 22 2022 23.30 -0.93 -3.84% 24.33 24.81 23.085 20,204,296
Jul 21 2022 24.23 0.11 0.46% 24.01 24.25 23.60 18,417,558
Jul 20 2022 24.12 1.45 6.4% 22.89 24.22 22.805 27,833,997
Jul 19 2022 22.67 0.09 0.4% 22.75 23.08 22.19 23,114,650
Jul 18 2022 22.58 0.91 4.2% 22.17 23.20 22.10 30,926,534
Jul 15 2022 21.67 1.02 4.94% 21.00 21.78 20.765 24,495,094
Jul 14 2022 20.65 -0.85 -3.95% 21.25 21.465 20.5905 31,541,393
Jul 13 2022 21.50 -0.07 -0.32% 20.93 21.61 20.72 18,998,089
Jul 12 2022 21.57 0.38 1.79% 21.34 21.78 20.975 17,366,202
Jul 11 2022 21.19 -1.15 -5.15% 21.95 22.25 21.14 17,546,611
Jul 08 2022 22.34 -0.40 -1.76% 22.43 22.96 21.8321 20,226,818
Jul 07 2022 22.74 1.24 5.77% 21.64 22.7589 21.61 23,114,598
Jul 06 2022 21.50 -1.02 -4.53% 21.51 22.08 21.32 32,661,227
Jul 05 2022 22.52 1.18 5.53% 21.17 22.55 20.83 24,704,678
Jul 04 2022 21.34 0.00 +0.00% 20.70 21.37 20.43 0
Jul 01 2022 21.34 0.88 4.3% 20.70 21.37 20.43 20,689,465
Jun 30 2022 20.46 -1.01 -4.7% 21.11 21.1255 19.895 30,875,868
Jun 29 2022 21.47 -0.61 -2.76% 22.07 22.15 21.08 30,687,322
Jun 28 2022 22.08 -0.78 -3.41% 22.97 23.46 22.04 24,350,401
Jun 27 2022 22.86 -0.17 -0.74% 23.40 23.64 22.345 27,149,466
Jun 24 2022 23.03 0.66 2.95% 22.46 23.19 22.30 38,125,164
Jun 23 2022 22.37 0.87 4.05% 21.625 22.44 21.39 27,004,662
Jun 22 2022 21.50 -0.26 -1.19% 21.42 22.21 21.30 32,318,638
Jun 21 2022 21.76 -0.05 -0.23% 22.05 22.46 21.69 35,248,712
Jun 20 2022 21.81 0.00 +0.00% 20.48 21.96 20.37 0
Jun 17 2022 21.81 1.34 6.55% 20.48 21.96 20.37 46,905,865
Jun 16 2022 20.47 -1.56 -7.08% 21.14 21.40 20.155 55,291,415
Jun 15 2022 22.03 0.94 4.46% 21.34 22.39 21.24 36,056,295
Jun 14 2022 21.09 -0.48 -2.23% 21.75 21.9523 20.8936 42,984,765
Jun 13 2022 21.57 -2.15 -9.06% 22.32 22.585 21.3429 33,102,235
Jun 10 2022 23.72 -1.72 -6.76% 24.84 24.9709 23.65 29,889,027
Jun 09 2022 25.44 -0.39 -1.51% 25.94 26.69 25.355 42,084,631
Jun 08 2022 25.83 0.53 2.09% 25.70 26.55 25.30 31,211,851
Jun 07 2022 25.30 0.57 2.3% 24.31 25.70 24.07 27,441,355
Jun 06 2022 24.73 0.58 2.4% 24.91 25.435 24.28 29,832,719
Jun 03 2022 24.15 -0.59 -2.38% 24.165 24.495 23.725 24,274,115
Jun 02 2022 24.74 1.80 7.85% 23.28 24.83 22.94 30,681,697
Jun 01 2022 22.94 -0.26 -1.12% 23.53 23.87 22.565 26,383,630
May 31 2022 23.20 -0.47 -1.99% 23.43 23.90 23.034 33,157,455
May 30 2022 23.67 0.00 0.0% 23.67 23.67 23.67 0
May 27 2022 23.67 0.57 2.47% 23.49 24.13 23.33 29,701,475
May 26 2022 23.10 1.06 4.81% 22.19 23.28 21.925 30,184,515
May 25 2022 22.04 0.49 2.27% 21.74 22.355 21.275 31,260,838
May 24 2022 21.55 -2.23 -9.38% 23.69 23.74 21.41 40,697,327
May 23 2022 23.78 0.43 1.84% 23.34 23.83 22.71 35,179,666
May 20 2022 23.35 0.11 0.47% 23.81 24.10 22.41 32,093,713
May 19 2022 23.24 0.78 3.47% 22.23 23.81 22.20 36,446,586
May 18 2022 22.46 -1.74 -7.19% 23.85 24.1882 22.34 35,708,838
May 17 2022 24.20 0.61 2.59% 24.35 24.90 23.59 33,836,647
Your Recent History
NYSE
UBER
Uber Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 19:46:58