UBER: Uber Technologies, Inc. Historical Data

2020 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 35.4698

CLOSE 35.5117

Low

LOW 13.71

High

HIGH 56.02

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	29.94	31	29.79	30.99
01/03/2020	30.62	31.43	30.48	31.37
01/06/2020	31.01	32.06	31	31.58
01/07/2020	31.79	32.84	31.36	32.81
01/08/2020	32.73	34.52	32.46	33.93
01/09/2020	34.45	34.47	33.22	33.97
01/10/2020	34.08	34.99	33.835	34.01
01/13/2020	34.29	34.34	33.55	34.14
01/14/2020	34.2	35.02	33.92	34.84
01/15/2020	34.9	35.1493	34.51	35.01
01/16/2020	35.03	35.06	34.18	34.68
01/17/2020	34.97	35.25	34.65	35.13
01/21/2020	35.5	37.8	35.41	37.6
01/22/2020	37.94	37.94	36.92	37.04
01/23/2020	36.97	37.95	36.725	37.4
01/24/2020	37.5	37.665	36.25	36.8
01/27/2020	35.23	36.65	34.19	36.3
01/28/2020	37.14	37.33	36.04	37.01
01/29/2020	36.98	37.565	36.8	36.99
01/30/2020	36.82	37.1319	35.95	36.68
01/31/2020	37	37.04	35.69	36.29
02/03/2020	36.75	37.64	36.53	37.59
02/04/2020	37.87	38.99	37.26	38.53
02/05/2020	38.89	38.97	36.735	36.81
02/06/2020	37.3	37.39	36.73	37.09
02/07/2020	39.98	41	38.86	40.63
02/10/2020	40.65	41.34	39.96	40.01
02/11/2020	40.25	41.465	40.05	41.27
02/12/2020	41.5	41.86	41.065	41.25
02/13/2020	40.93	41.55	40	40.09
02/14/2020	40.02	40.31	38.7	39.66
02/18/2020	39.49	40.27	39.45	40.18
02/19/2020	40.42	41.23	40.115	41.05
02/20/2020	41	41.19	39.85	40.92
02/21/2020	40.89	40.89	40.05	40.72
02/24/2020	38.21	39.14	37.75	38.31
02/25/2020	38.9	39.15	35.5	35.89
02/26/2020	35.53	36.165	33.89	34.45
02/27/2020	32.03	34.16	30.67	32.45
02/28/2020	31.81	34.29	31	33.87
03/02/2020	34.05	34.08	31.74	32.85
03/03/2020	34.02	34.18	31.9	33.04
03/04/2020	33.93	35.34	32.28	34.53
03/05/2020	33.47	33.57	31.97	32.21
03/06/2020	31.23	32.41	30.45	31.68
03/09/2020	28.5	30.32	28.15	28.17
03/10/2020	29.47	29.86	27	28.97
03/11/2020	27.91	28.14	25.61	26.24
03/12/2020	23.26	24.69	22.11	22.61
03/13/2020	24.01	24.81	21.13	22.6
03/16/2020	20.15	21.49	19.1	20.29
03/17/2020	20.18	20.31	18.01	18.91
03/18/2020	17.76	17.8	13.71	14.82
03/19/2020	15.96	21.26	15.7	20.49
03/20/2020	22.53	23.89	20.61	21.33
03/23/2020	21.07	22.73	19.73	22.4
03/24/2020	24.41	26.84	23.59	26.39
03/25/2020	26.18	28.45	25.3104	26.19
03/26/2020	26.6	28.44	25.78	28.12
03/27/2020	25.82	28.03	25.07	27.28
03/30/2020	26.33	28.39	25.31	27.83
03/31/2020	27.75	28.25	26.92	27.92
04/01/2020	26.5	26.767	24.8101	25.42
04/02/2020	25.01	25.2	23	23.68
04/03/2020	23.73	23.79	21.67	22.82
04/06/2020	24.13	26.09	23.93	25.99
04/07/2020	27.95	28.11	25.5	25.74
04/08/2020	26	27.8781	25.79	26.94
04/09/2020	27.88	28.89	26.46	27.11
04/13/2020	27.04	28.08	26.47	27.99
04/14/2020	28	28.77	27.013	27.75
04/15/2020	26.82	27.79	26.44	27.41
04/16/2020	27.21	28.05	26.46	27.03
04/17/2020	28.69	28.79	27.26	28
04/20/2020	27.07	28.76	26.9	28.19
04/21/2020	27.5	28.15	26.6	27.19
04/22/2020	27.97	28.56	27.51	28.24
04/23/2020	28.75	29.25	28.2414	28.33
04/24/2020	28.51	29.59	28.14	29.49
04/27/2020	29.74	30.49	29.4112	30.08
04/28/2020	31	31.83	29.36	30.12
04/29/2020	31	32	30.33	31.37
04/30/2020	30.5	31.05	29.75	30.27
05/01/2020	29.13	29.72	28.325	28.39
05/04/2020	27.56	28.07	26.58	27.42
05/05/2020	28.25	28.9088	27.44	28.07
05/06/2020	27.5	28.06	26.81	27.82
05/07/2020	29.6	31.65	29.58	30.93
05/08/2020	32.59	33.3	31.64	32.79
05/11/2020	31.98	32.385	31.41	31.64
05/12/2020	31.42	34.45	30.41	32.4
05/13/2020	32.3	33.06	30.83	33.02
05/14/2020	32.53	33.0399	31.24	32.79
05/15/2020	32.26	32.89	31.59	32.47
05/18/2020	33.7	36	32.99	33.62
05/19/2020	33.68	34	32.86	33.4
05/20/2020	34.12	34.77	33.82	34.48
05/21/2020	34.45	35.01	33.47	34.26
05/22/2020	34.15	34.93	33.57	34.83
05/26/2020	35.97	36	34.5	34.56
05/27/2020	34.42	35	33.1	34.88
05/28/2020	34.9	35.1	33.82	34.15
05/29/2020	34.18	36.45	34	36.32
06/01/2020	35.64	36.39	35.16	35.82
06/02/2020	36.16	36.42	35.26	35.81
06/03/2020	36.2	37.3678	36.14	36.75
06/04/2020	36.42	37.3	36.28	36.43
06/05/2020	37.53	38.7825	36.92	37.21
06/08/2020	37.87	37.9	36.09	37.08
06/09/2020	36.7	37.33	36.25	36.59
06/10/2020	36.69	36.8	34.265	34.83
06/11/2020	32.63	33.245	30.8904	31.1
06/12/2020	32.73	32.74	31.04	32.24
06/15/2020	31.16	32.68	31.0201	32.67
06/16/2020	34	34.17	32.43	33.49
06/17/2020	33.5	33.595	33.011	33.29
06/18/2020	33	33.44	32.8	33.4
06/19/2020	33.98	34.02	32.27	32.3
06/22/2020	32.43	32.85	31.43	32.68
06/23/2020	32.88	33.21	32.5901	33.05
06/24/2020	32.75	32.93	30.455	30.46
06/25/2020	30	30.855	29.56	30.58
06/26/2020	30.44	30.44	29.2099	29.61
06/29/2020	29.51	29.75	28.39	29.63
06/30/2020	30.83	31.25	30.13	31.08
07/01/2020	30.96	31.265	30.1622	30.43
07/02/2020	31.02	31.57	30.51	30.68
07/06/2020	33.1	33.2	31.76	32.52
07/07/2020	32.46	33.5598	32.39	32.82
07/08/2020	33.21	33.97	32.68	33.93
07/09/2020	34.24	34.46	32.2599	33.15
07/10/2020	33.14	33.55	32.65	33.14
07/13/2020	33.21	33.6	31.66	31.72
07/14/2020	31.35	31.38	30.48	30.93
07/15/2020	32.1	32.97	31.68	32.81
07/16/2020	32.05	32.59	31.55	32.35
07/17/2020	32.58	32.8162	31.85	32.55
07/20/2020	32.48	33.925	32.35	33.66
07/21/2020	34.16	34.23	32.53	32.55
07/22/2020	32.44	32.88	32.33	32.66
07/23/2020	32.33	33.02	31.983	32.17
07/24/2020	31.74	31.8	30.47	31.18
07/27/2020	31.21	31.6	30.75	30.99
07/28/2020	30.79	31.24	30.35	30.81
07/29/2020	30.92	31.26	30.77	31.02
07/30/2020	30.65	30.68	29.97	30.24
07/31/2020	30.4	30.42	29.785	30.26
08/03/2020	30.24	31.295	30.06	31.19
08/04/2020	31.17	32.845	31.17	32.68
08/05/2020	33.1	33.32	32.5	33.2
08/06/2020	33.27	34.795	33.21	34.71
08/07/2020	33.09	33.7	32.45	32.9
08/10/2020	33.04	33.18	31.51	32.27
08/11/2020	31.66	32.21	30.65	31.21
08/12/2020	31.46	32.22	30.69	30.84
08/13/2020	30.52	31.33	30.32	30.46
08/14/2020	30.4	30.49	29.815	29.99
08/17/2020	30.05	30.12	29.14	29.48
08/18/2020	29.5	30.46	29.41	30.08
08/19/2020	30.15	30.349	29.39	29.42
08/20/2020	29.13	31.7	28.48	31.41
08/21/2020	31.39	31.82	30.7144	30.83
08/24/2020	30.97	31.3	30.37	31.04
08/25/2020	31.04	31.19	30.6	31.19
08/26/2020	31.01	32.71	30.95	32.3
08/27/2020	32.4	33.07	32.27	32.8
08/28/2020	33	33.94	32.82	33.8
08/31/2020	33.62	33.92	33.1401	33.63
09/01/2020	33.45	34.51	33.145	34.3
09/02/2020	34.21	34.505	33.29	34.37
09/03/2020	34.08	34.74	32.95	33.41
09/04/2020	33.33	33.65	31.55	33.24
09/08/2020	32.36	35.1	32.16	34.32
09/09/2020	34.11	35.5	34.11	35.01
09/10/2020	35.2	36.78	35.19	35.98
09/11/2020	36.3	37.145	36.254	36.98
09/14/2020	37.1	38	37.08	37.95
09/15/2020	37.95	38.48	37.27	37.47
09/16/2020	37.39	38.52	37.39	37.66
09/17/2020	36.68	37.445	36.14	37.06
09/18/2020	37.15	37.565	36.39	37.12
09/21/2020	35.86	36.58	35.12	36.49
09/22/2020	36.53	36.55	34.1	34.4
09/23/2020	34.45	34.805	33.4	33.55
09/24/2020	33.66	34	32.89	33.35
09/25/2020	33.2	34.5	33.2	34.46
09/28/2020	35.8	36.625	35.26	35.56
09/29/2020	35.56	35.65	34.595	35.43
09/30/2020	35.28	36.5	35.28	36.48
10/01/2020	36.86	37.8282	36.58	37.14
10/02/2020	36	37.99	35.94	37.72
10/05/2020	37.7	38	36.88	37.14
10/06/2020	37.17	37.37	36.04	36.26
10/07/2020	36.59	37.11	36.365	36.78
10/08/2020	37	37.83	36.96	37.34
10/09/2020	37.91	38.35	37.19	37.27
10/12/2020	37.56	37.56	36.175	36.26
10/13/2020	36.22	36.23	35.02	35.56
10/14/2020	35.69	36.09	35.075	35.11
10/15/2020	34.68	34.81	34.02	34.26
10/16/2020	34.78	34.8	33.61	33.72
10/19/2020	34.16	34.59	34	34.22
10/20/2020	34.53	36.76	34.53	36.31
10/21/2020	36.25	36.25	34.8751	35.2
10/22/2020	35.42	36.89	34.9146	36.7
10/23/2020	36.5	36.99	35.9238	36.75
10/26/2020	36.5	36.74	35.12	35.49
10/27/2020	35.51	35.7	34.02	34.16
10/28/2020	33.62	33.66	32.9	33.65
10/29/2020	33.71	34.935	33.33	34.06
10/30/2020	33.91	34.3903	33.155	33.41
11/02/2020	34.15	35.05	34.06	34.81
11/03/2020	35.27	36.15	35.15	35.77
11/04/2020	40.66	42.15	39	40.99
11/05/2020	40.33	42.05	40.01	41.96
11/06/2020	42.09	45.38	41.62	44.87
11/09/2020	48.01	49.62	47.3	48.18
11/10/2020	46.74	49.36	46.045	47
11/11/2020	46.72	47.52	45.91	46.23
11/12/2020	45.39	47.47	45.05	46.4
11/13/2020	47.11	47.79	45.93	47.61
11/16/2020	48.74	50.09	48.48	49.21
11/17/2020	48.72	49.62	48.5	48.89
11/18/2020	48.77	49.95	48.33	49.11
11/19/2020	49.1	49.91	48.65	49.26
11/20/2020	49.98	50.75	48.27	48.43
11/23/2020	48.66	50.88	48.51	50.04
11/24/2020	50.62	52.15	50.4838	51.26
11/25/2020	51.27	51.45	49.92	50.8
11/27/2020	50.93	51.19	50.2	50.72
11/30/2020	50.22	51.005	48.53	49.66
12/01/2020	50	51.41	49.07	49.63
12/02/2020	49.26	53.45	48.53	53.09
12/03/2020	53.3	53.49	52.12	52.52
12/04/2020	52.71	54.86	52.71	54.86
12/07/2020	54.59	54.87	53.65	53.8
12/08/2020	52.4	54.22	52.35	53.01
12/09/2020	53.98	56.02	53.06	53.79
12/10/2020	52.33	54.62	51.3	54.35
12/11/2020	54.47	55.025	52.33	52.63
12/14/2020	53.27	53.44	51.24	51.46
12/15/2020	52.12	52.825	50.87	51
12/16/2020	51.18	51.68	50.29	50.49
12/17/2020	50.59	51.3	50.17	50.63
12/18/2020	50.81	50.95	49.52	50.62
12/21/2020	49	52.35	48.79	51.8
12/22/2020	52.11	54.36	51.92	53.78
12/23/2020	53.8	54.09	52.99	53.71
12/24/2020	53.6	53.625	52.29	52.88
12/28/2020	53.02	53.13	51.56	51.97
12/29/2020	52.33	52.99	51.47	52.27
12/30/2020	52.72	53.85	52.22	53.15
12/31/2020	53.28	53.28	51	51

Menu

Create your free account now!

UBER: Uber Technologies, Inc. Historical Data

2020 Historical Chart

Average

Low

High