UBER

Uber Technologies Historical Data

UBER Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 43.46 -1.23 -2.75% 44.47 44.73 43.34 22,147,881
Jul 29 2021 44.69 -1.45 -3.14% 44.12 45.21 44.00 50,964,454
Jul 28 2021 46.14 0.32 0.7% 45.88 46.9632 45.81 17,757,811
Jul 27 2021 45.82 -0.99 -2.11% 46.54 46.6599 44.765 16,859,164
Jul 26 2021 46.81 -0.65 -1.37% 47.02 47.60 46.37 12,490,689
Jul 23 2021 47.46 -0.11 -0.23% 47.61 47.69 46.78 9,536,095
Jul 22 2021 47.57 0.05 0.11% 47.70 48.17 47.24 11,552,871
Jul 21 2021 47.52 1.20 2.59% 46.48 47.94 46.35 14,934,982
Jul 20 2021 46.32 0.76 1.67% 45.56 46.66 45.07 13,828,744
Jul 19 2021 45.56 -0.63 -1.36% 45.00 45.7466 44.435 20,879,044
Jul 16 2021 46.19 -0.23 -0.5% 46.50 47.09 46.01 18,216,814
Jul 15 2021 46.42 -0.73 -1.55% 46.96 47.46 46.15 17,208,028
Jul 14 2021 47.15 -0.93 -1.93% 48.28 48.59 47.11 15,823,342
Jul 13 2021 48.08 -0.33 -0.68% 48.58 48.59 47.75 11,284,445
Jul 12 2021 48.41 -0.66 -1.35% 48.87 49.29 48.09 14,133,352
Jul 09 2021 49.07 1.52 3.2% 47.87 49.25 47.71 15,396,300
Jul 08 2021 47.55 -1.13 -2.32% 47.16 48.21 46.57 24,905,923
Jul 07 2021 48.68 -2.12 -4.17% 50.80 51.03 48.54 24,540,893
Jul 06 2021 50.80 -0.91 -1.76% 50.76 52.03 50.40 21,349,149
Jul 05 2021 51.71 0.00 +0.00% 50.57 51.825 50.39 0
Jul 02 2021 51.71 1.12 2.21% 50.57 51.825 50.39 13,689,585
Jul 01 2021 50.59 0.47 0.94% 50.88 51.60 50.02 17,726,073
Jun 30 2021 50.12 -0.64 -1.26% 51.09 51.19 49.71 18,054,355
Jun 29 2021 50.76 -0.35 -0.68% 51.15 51.30 50.24 14,047,734
Jun 28 2021 51.11 -0.62 -1.2% 51.76 52.36 50.365 22,502,216
Jun 25 2021 51.73 0.91 1.79% 51.15 51.83 50.53 25,698,421
Jun 24 2021 50.82 0.31 0.61% 51.30 51.55 50.22 12,548,048
Jun 23 2021 50.51 1.46 2.98% 49.06 50.77 49.01 19,850,993
Jun 22 2021 49.05 0.93 1.93% 48.35 49.34 47.75 19,462,752
Jun 21 2021 48.12 -1.58 -3.18% 49.74 49.86 47.90 30,720,340
Jun 18 2021 49.70 0.00 0.0% 49.48 50.39 48.775 20,542,275
Jun 17 2021 49.70 0.81 1.66% 48.90 49.835 48.31 18,940,173
Jun 16 2021 48.89 -0.41 -0.83% 49.35 49.66 48.29 18,968,112
Jun 15 2021 49.30 -1.47 -2.9% 49.50 49.955 49.09 20,338,431
Jun 14 2021 50.77 0.76 1.52% 50.06 51.49 49.56 15,451,316
Jun 11 2021 50.01 0.46 0.93% 50.03 50.36 49.535 12,114,599
Jun 10 2021 49.55 0.41 0.83% 49.52 49.895 48.425 14,921,624
Jun 09 2021 49.14 -0.74 -1.48% 50.00 50.17 49.11 12,632,358
Jun 08 2021 49.88 -0.88 -1.73% 50.76 51.40 48.66 19,661,007
Jun 07 2021 50.76 0.58 1.16% 50.18 51.22 49.75 16,425,316
Jun 04 2021 50.18 1.48 3.04% 49.50 50.22 49.07 10,403,700
Jun 03 2021 48.70 -2.09 -4.11% 50.43 50.53 48.53 14,703,536
Jun 02 2021 50.79 -0.19 -0.37% 51.29 51.41 50.55 13,498,519
Jun 01 2021 50.98 0.15 0.3% 51.64 51.71 49.84 16,567,233
May 31 2021 50.83 0.00 +0.00% 50.70 51.74 50.47 0
May 28 2021 50.83 0.12 0.24% 50.70 51.74 50.47 14,222,501
May 27 2021 50.71 -0.41 -0.8% 51.44 51.69 48.72 51,318,102
May 26 2021 51.12 0.66 1.31% 50.42 51.36 49.76 16,380,244
May 25 2021 50.46 0.43 0.86% 50.74 51.59 50.44 16,891,685
May 24 2021 50.03 1.21 2.48% 49.31 50.40 48.85 16,744,919
May 21 2021 48.82 -0.51 -1.03% 49.57 49.95 48.76 19,997,748
May 20 2021 49.33 -0.14 -0.28% 49.58 49.95 48.76 18,810,006
May 19 2021 49.47 0.30 0.61% 47.66 49.83 47.37 16,494,835
May 18 2021 49.17 1.66 3.49% 49.70 50.29 48.525 28,234,107
May 17 2021 47.51 0.09 0.19% 47.24 47.94 46.51 17,466,490
May 14 2021 47.42 2.94 6.61% 45.08 47.71 44.85 25,300,807
May 13 2021 44.48 0.67 1.53% 44.99 46.10 43.5601 36,183,131
May 12 2021 43.81 -2.40 -5.19% 45.91 46.105 43.17 32,070,644
May 11 2021 46.21 0.42 0.92% 44.66 46.79 44.182 29,091,078
May 10 2021 45.79 -1.24 -2.64% 47.71 47.85 45.60 28,271,713
May 07 2021 47.03 0.38 0.81% 47.22 48.60 46.5346 27,882,071
May 06 2021 46.65 -4.53 -8.85% 48.38 49.81 45.72 79,246,040
May 05 2021 51.18 -1.81 -3.42% 53.89 54.07 50.63 43,341,942
May 04 2021 52.99 -1.86 -3.39% 54.61 54.72 52.01 19,229,474
May 03 2021 54.85 0.08 0.15% 55.10 56.13 54.84 13,878,224


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.