UBER: Uber Technologies, Inc. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.6257

CLOSE 35.5377

Low

LOW 25.58

High

HIGH 47.08

DATE	OPEN	HIGH	LOW	CLOSE
05/10/2019	42	45	41.06	41.57
05/13/2019	38.79	39.24	36.08	37.1
05/14/2019	38.31	39.96	36.85	39.96
05/15/2019	39.37	41.88	38.95	41.29
05/16/2019	41.48	44.06	41.25	43
05/17/2019	41.98	43.29	41.27	41.91
05/20/2019	41.19	41.68	39.46	41.59
05/21/2019	42	42.24	41.25	41.5
05/22/2019	41.05	41.28	40.5	41.25
05/23/2019	40.8	41.09	40.02	40.47
05/24/2019	41.28	41.51	40.5	41.51
05/28/2019	41.7	41.8	40.6	40.95
05/29/2019	40.52	40.71	39.1473	39.94
05/30/2019	40.07	40.38	39.5	39.8
05/31/2019	41.15	41.57	39.41	40.41
06/03/2019	40.7435	41.85	40.24	41.25
06/04/2019	42.56	42.88	40.7	42.75
06/05/2019	42.87	45.66	42.5	45
06/06/2019	45	45.75	44.28	44.92
06/07/2019	44.92	45.67	44.13	44.16
06/10/2019	44.02	44.59	42.53	42.61
06/11/2019	43.22	43.65	41.8	42.45
06/12/2019	42.52	42.65	41.71	42.17
06/13/2019	43.05	44.35	42.8	44.31
06/14/2019	44.75	44.8	43.11	43.23
06/17/2019	43.28	44.079	42.93	43.78
06/18/2019	44.3	44.89	43.75	43.86
06/19/2019	44.46	45.5	43.95	44.86
06/20/2019	45.03	45.29	43.51	43.86
06/21/2019	43.85	44.14	43.38	44
06/24/2019	44	44.07	42.82	43.09
06/25/2019	43.28	43.79	42.4431	43.09
06/26/2019	43.25	43.4	42.36	42.5
06/27/2019	43.35	45.3	43.2	45.13
06/28/2019	45.1	47.08	45.08	46.38
07/01/2019	46.98	47.04	44.06	44.27
07/02/2019	44.55	44.68	43.75	44
07/03/2019	44	44.46	43.79	44.23
07/05/2019	44.31	44.55	43.01	43.53
07/08/2019	43.59	43.85	42.75	42.95
07/09/2019	43.18	44.23	42.98	44.2
07/10/2019	44.48	44.8	43.56	43.7
07/11/2019	44.1	44.29	43.31	43.99
07/12/2019	44.16	44.24	43.39	43.99
07/15/2019	44.2	44.7	43.97	44.53
07/16/2019	44.6	44.98	44.02	44.13
07/17/2019	44.06	44.35	43.52	43.62
07/18/2019	43.5	43.85	43.19	43.71
07/19/2019	43.9	44.086	43.16	43.18
07/22/2019	43.25	43.72	43.01	43.69
07/23/2019	43.75	44.31	43.11	43.36
07/24/2019	43.36	43.87	43.36	43.76
07/25/2019	43.72	43.96	43.21	43.4
07/26/2019	43.42	44.96	43.39	44.52
07/29/2019	45	45.627	43.12	43.88
07/30/2019	43.71	43.74	42.49	42.59
07/31/2019	42.6	42.98	41.84	42.14
08/01/2019	42.14	42.5355	41	41.31
08/02/2019	41.03	41.06	39.95	40.4
08/05/2019	39.35	39.42	38.4325	39.05
08/06/2019	39.68	40.808	38.36	39.15
08/07/2019	39.06	39.99	38.32	39.7
08/08/2019	41.98	43	41.25	42.97
08/09/2019	39.56	40.68	38.71	40.05
08/12/2019	39.83	39.95	37	37
08/13/2019	37	37.46	36.12	36.45
08/14/2019	36	36.2999	33.36	33.96
08/15/2019	34.52	34.55	32.92	33.22
08/16/2019	33.46	35.48	33.4	35.23
08/19/2019	35.53	35.8	34.37	34.61
08/20/2019	34.48	36.07	34.39	35.29
08/21/2019	35.5	35.83	34.75	34.91
08/22/2019	34.8	34.91	33.52	34
08/23/2019	33.65	34.23	33.12	33.43
08/26/2019	33.67	33.83	33.06	33.31
08/27/2019	33.69	34.24	32.98	33.11
08/28/2019	32.56	33.05	32.26	32.59
08/29/2019	32.9	33.3	32.6	32.76
08/30/2019	33	33.13	32.04	32.57
09/03/2019	32.1	32.53	30.665	30.7
09/04/2019	30.91	32.36	30.85	31.99
09/05/2019	32.33	33.03	32.25	32.51
09/06/2019	32.71	32.74	31.41	31.86
09/09/2019	32.05	32.39	31.46	32.24
09/10/2019	32	33.74	31.65	33.51
09/11/2019	33.38	35.14	33.02	34
09/12/2019	34.14	34.4862	33.33	34.07
09/13/2019	34.25	34.435	32.94	33.25
09/16/2019	33.6	34.8	33.47	34.43
09/17/2019	34.75	34.75	33.55	34.29
09/18/2019	34.35	34.89	33.75	34.26
09/19/2019	34.2	34.64	33.68	33.82
09/20/2019	33.98	34.2173	32.5	32.6
09/23/2019	32.52	33.01	32.06	33
09/24/2019	33	33.1453	31.01	31.3
09/25/2019	31.27	31.72	30.76	31.68
09/26/2019	31.72	32.13	31.13	31.57
09/27/2019	31.71	31.9	30.13	30.29
09/30/2019	30.4	30.735	30.17	30.47
10/01/2019	30.37	30.51	28.65	29.15
10/02/2019	28.67	29.55	28.31	29
10/03/2019	28.97	29.88	28.52	29.72
10/04/2019	29.9	30.18	28.9	29.67
10/07/2019	30.6	30.75	29.83	30.37
10/08/2019	30.01	30.15	29.17	29.28
10/09/2019	29.62	29.62	28.81	29.07
10/10/2019	29.21	29.28	28.58	28.87
10/11/2019	28.95	30.4	28.94	30.13
10/14/2019	30.22	31.54	29.8186	31.12
10/15/2019	31.2	32.17	31.195	32
10/16/2019	31.8	32.38	31.4376	31.87
10/17/2019	31.8	32.93	31.45	32.62
10/18/2019	32.55	32.66	31.27	32.06
10/21/2019	31.95	32.2828	31.185	31.41
10/22/2019	31.41	33.89	30.22	32.53
10/23/2019	32.87	33.27	32.17	33.05
10/24/2019	33	33.42	32.51	33.28
10/25/2019	33.2	33.48	32.61	32.71
10/28/2019	32.9	33.355	32.5	33.22
10/29/2019	32.37	32.92	31.8146	32.42
10/30/2019	32.51	33.8	32.11	33.75
10/31/2019	33.23	33.36	31.26	31.5
11/01/2019	31.45	31.7	30.7412	31.37
11/04/2019	31.45	31.75	30.12	31.08
11/05/2019	29.13	29.3	27.97	28.02
11/06/2019	26.06	27.55	25.58	26.94
11/07/2019	26.8	27.42	26.45	27.38
11/08/2019	27.48	27.62	26.915	27.01
11/11/2019	27.03	27.21	26.23	27.14
11/12/2019	27.38	27.66	26.66	26.7
11/13/2019	26.47	26.82	26.14	26.71
11/14/2019	26.8	26.86	25.665	25.99
11/15/2019	26.18	26.8	25.955	26.79
11/18/2019	26.8	27	26.3	26.75
11/19/2019	26.77	27.22	26.61	27.05
11/20/2019	27.06	28.4	26.945	28.03
11/21/2019	28.67	29.6	28.5	29.46
11/22/2019	29.84	30.13	29.21	29.56
11/25/2019	28.69	29.6	28.38	29.11
11/26/2019	29.49	30.15	29.36	29.53
11/27/2019	29.42	29.59	28.88	29.49
11/29/2019	29.41	29.85	29.25	29.6
12/02/2019	29.32	29.525	28.7	28.98
12/03/2019	28.2	29.33	28.15	29.02
12/04/2019	29.1	29.2	28.7	29.06
12/05/2019	28.94	28.99	28.18	28.65
12/06/2019	28.4	28.925	27.8001	27.86
12/09/2019	27.96	28.36	27.68	27.68
12/10/2019	27.73	27.993	27.605	27.89
12/11/2019	27.99	28.545	27.8497	28.42
12/12/2019	28.29	28.75	28.19	28.69
12/13/2019	28.58	28.84	28.27	28.49
12/16/2019	29.11	30.13	29.1	30.05
12/17/2019	30.37	30.42	29.53	29.75
12/18/2019	29.62	30.14	29.34	30.13
12/19/2019	29.84	30.17	29.5301	29.99
12/20/2019	30.1	31.03	29.85	30.45
12/23/2019	30.49	30.94	29.83	30.33
12/24/2019	30.33	30.84	30.11	30.44
12/26/2019	30.47	30.79	30.03	30.67
12/27/2019	30.8	31.06	30.17	30.17
12/30/2019	30.13	30.2	29.35	29.74
12/31/2019	29.11	29.95	28.9	29.74

Menu

Create your free account now!

UBER: Uber Technologies, Inc. Historical Data

2019 Historical Chart

Average

Low

High