UBER: Uber Technologies, Inc. Historical Data

2021 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 48.7338

CLOSE 48.61

Low

LOW 34.88

High

HIGH 64.05

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	52.22	52.32	49.635	51.14
01/05/2021	51	54.19	50.76	54.01
01/06/2021	53.31	54.07	52	52.48
01/07/2021	53.37	56.25	53.2	56.13
01/08/2021	54.395	54.79	52.58	53.28
01/11/2021	53.11	55	52.99	54.59
01/12/2021	55.5	59.39	55	58.54
01/13/2021	58.54	59.88	57.53	59.4
01/14/2021	60	60.03	56.7	56.91
01/15/2021	57.49	57.9	55	55.52
01/19/2021	56.39	56.8424	55	56.3
01/20/2021	57	57.98	55.47	56.38
01/21/2021	56.57	57	55.3136	55.79
01/22/2021	55.25	55.47	54.01	54.31
01/25/2021	54.5	54.52	49.65	54.29
01/26/2021	54.62	55.52	51.53	51.92
01/27/2021	49.97	50.86	47.15	48.11
01/28/2021	50.12	52.52	49.88	51.58
01/29/2021	50.63	51.4899	49.635	50.93
02/01/2021	52.12	52.9	51.35	52.76
02/02/2021	55.11	58.03	54.89	56.46
02/03/2021	57.87	58.13	56.74	57.12
02/04/2021	56.45	57.85	56.11	57.85
02/05/2021	58.16	58.7075	57.37	58.58
02/08/2021	59.7	60.11	58.69	59.29
02/09/2021	58.91	61.06	58.62	59.61
02/10/2021	62	63.5	60.8	63.18
02/11/2021	63.25	64.05	60.395	60.71
02/12/2021	60.12	60.93	59.315	60.63
02/16/2021	61.02	61.31	59.84	60.52
02/17/2021	60.33	60.95	58.95	60.81
02/18/2021	60	60.29	58.23	59
02/19/2021	58.36	60.4572	58.113	58.39
02/22/2021	57.76	58.1	54.8157	55.31
02/23/2021	53.5	56.37	51.89	56
02/24/2021	54.95	55.15	53.66	53.91
02/25/2021	54.58	54.6	50.86	51.45
02/26/2021	52.07	52.75	50.61	51.75
03/01/2021	53.67	54.76	53.3	54.4
03/02/2021	55.54	55.62	54.1894	54.65
03/03/2021	55.93	57.8	54.65	56.11
03/04/2021	55.75	57.16	51.61	53.07
03/05/2021	54.28	55.83	50.81	55.54
03/08/2021	55.5	56.45	52.89	53.2
03/09/2021	56	56.15	54.72	55.25
03/10/2021	57.21	58.9	56.27	57.68
03/11/2021	58.8	59.48	58.22	58.95
03/12/2021	58.97	60.59	57.62	60.35
03/15/2021	60.35	60.53	59.12	60.19
03/16/2021	59.99	61.02	58.38	58.85
03/17/2021	57.07	57.57	55.54	56.36
03/18/2021	56.63	57.48	55.21	55.69
03/19/2021	55.48	57.18	54.34	57.08
03/22/2021	57.25	57.61	55.47	55.69
03/23/2021	55.63	55.63	53.11	53.49
03/24/2021	54.46	54.96	52.54	52.57
03/25/2021	52	54.28	51.8	53.89
03/26/2021	54.41	55.25	53.52	54.71
03/29/2021	54.8	54.8	52.85	53.35
03/30/2021	52.99	54.12	52.64	53.46
03/31/2021	53.96	55.18	53.58	54.51
04/01/2021	55.61	57.63	54.81	57.6
04/05/2021	58.1	58.42	56.64	57.4
04/06/2021	57.34	58.99	57.16	58.05
04/07/2021	58.02	58.13	55.95	56.89
04/08/2021	56.65	57.94	56.54	57.83
04/09/2021	57.32	57.88	56.4	57.68
04/12/2021	59.05	60.77	58.75	59.44
04/13/2021	59.65	61.01	58.53	60.64
04/14/2021	60.11	61.5	59.18	59.23
04/15/2021	59.88	61.09	59.5501	60.74
04/16/2021	60.74	60.85	59.54	60.35
04/19/2021	60	60.2201	57.52	57.85
04/20/2021	58	58.12	55.244	55.48
04/21/2021	55	56.2	54.61	55.77
04/22/2021	55.85	57.2189	55.19	56.28
04/23/2021	56.56	57.95	56.39	57.93
04/26/2021	58.05	58.36	57.33	57.61
04/27/2021	58.32	58.4	57.05	57.16
04/28/2021	56.88	58.48	56.66	58.44
04/29/2021	59	59.22	53.11	54.93
04/30/2021	54.3	55.65	54.11	54.77
05/03/2021	55.12	56.13	54.84	54.85
05/04/2021	54.52	54.72	52.01	52.99
05/05/2021	53.87	54.07	50.63	51.18
05/06/2021	48.39	49.81	45.72	46.65
05/07/2021	47.22	48.6	46.5346	47.03
05/10/2021	47.71	47.85	45.6	45.79
05/11/2021	44.5	46.79	44.182	46.21
05/12/2021	45.9	46.105	43.17	43.81
05/13/2021	44.99	46.1	43.5601	44.48
05/14/2021	45.03	47.71	44.85	47.42
05/17/2021	47.24	47.94	46.51	47.51
05/18/2021	49.67	50.29	48.525	49.17
05/19/2021	47.53	49.83	47.37	49.47
05/20/2021	49.57	49.95	48.76	49.33
05/21/2021	49.57	49.95	48.76	48.82
05/24/2021	49.33	50.4	48.85	50.03
05/25/2021	50.74	51.59	50.44	50.46
05/26/2021	50.32	51.36	49.76	51.12
05/27/2021	51.44	51.69	48.72	50.71
05/28/2021	50.675	51.74	50.47	50.83
06/01/2021	51.62	51.66	49.84	50.98
06/02/2021	51.19	51.41	50.55	50.79
06/03/2021	50.43	50.5	48.53	48.7
06/04/2021	49.56	50.22	49.07	50.18
06/07/2021	50.49	51.22	49.75	50.76
06/08/2021	50.7	51.4	48.66	49.88
06/09/2021	50	50.17	49.11	49.14
06/10/2021	49.69	49.895	48.425	49.55
06/11/2021	50.03	50.36	49.535	50.01
06/14/2021	50.06	51.49	49.56	50.77
06/15/2021	49.55	49.955	49.09	49.3
06/16/2021	49.35	49.66	48.29	48.89
06/17/2021	48.96	49.835	48.31	49.7
06/18/2021	49.31	50.39	48.775	49.7
06/21/2021	49.72	49.86	47.9	48.12
06/22/2021	48.3	49.34	47.75	49.05
06/23/2021	49.06	50.77	49.01	50.51
06/24/2021	51.3	51.55	50.22	50.82
06/25/2021	51.18	51.83	50.53	51.73
06/28/2021	51.75	52.36	50.365	51.11
06/29/2021	51	51.3	50.24	50.76
06/30/2021	51.02	51.13	49.71	50.12
07/01/2021	50.88	51.6	50.02	50.59
07/02/2021	50.57	51.825	50.39	51.71
07/06/2021	50.6	52.03	50.4	50.8
07/07/2021	50.8	51.03	48.54	48.68
07/08/2021	47.16	48.21	46.57	47.55
07/09/2021	47.84	49.25	47.71	49.07
07/12/2021	48.87	49.29	48.09	48.41
07/13/2021	48.49	48.59	47.75	48.08
07/14/2021	48.28	48.59	47.11	47.15
07/15/2021	46.86	47.46	46.15	46.42
07/16/2021	46.4	47.09	46.01	46.19
07/19/2021	45	45.7466	44.435	45.56
07/20/2021	45.46	46.66	45.07	46.32
07/21/2021	46.53	47.94	46.35	47.52
07/22/2021	47.7	48.17	47.24	47.57
07/23/2021	47.61	47.69	46.78	47.46
07/26/2021	47.04	47.6	46.37	46.81
07/27/2021	46.54	46.6599	44.765	45.82
07/28/2021	45.88	46.9632	45.81	46.14
07/29/2021	44.12	45.21	44	44.69
07/30/2021	44.38	44.73	43.34	43.46
08/02/2021	44.1	44.29	43.445	43.49
08/03/2021	43.56	43.68	41.62	42.79
08/04/2021	42.7	42.82	41.37	41.81
08/05/2021	40.5	44.65	40.15	43.07
08/06/2021	43.74	44.935	43.65	44.28
08/09/2021	44.19	44.27	43.21	43.25
08/10/2021	43.7	44.24	43.25	43.5
08/11/2021	43.41	43.5	42	43.08
08/12/2021	42.86	42.965	42.18	42.73
08/13/2021	42.8	43.03	42.2	42.22
08/16/2021	41.76	41.79	40.86	41.5
08/17/2021	41	41.48	40.58	41
08/18/2021	40.97	41.53	40.8	40.88
08/19/2021	40.28	40.6	39.51	39.86
08/20/2021	39.69	40.0799	39.2399	39.95
08/23/2021	39	41.08	38.84	41
08/24/2021	41.1	41.21	39.97	40.17
08/25/2021	40.44	42.11	40.04	41.55
08/26/2021	41.49	41.94	40.54	40.62
08/27/2021	40.53	41.31	40.5	40.69
08/30/2021	40.58	40.74	39.11	39.59
08/31/2021	39.81	40.275	39.125	39.14
09/01/2021	39.98	41.665	39.87	40.62
09/02/2021	40.75	41.86	40.5365	41.4
09/03/2021	41.22	41.575	40.23	40.32
09/07/2021	40.49	41.08	40.31	40.95
09/08/2021	40.85	41.34	39.83	40.07
09/09/2021	40.1	40.95	39.84	40.35
09/10/2021	40.62	40.83	39.865	39.89
09/13/2021	40.26	41.19	39.26	40.07
09/14/2021	39.9	40.1	38.55	39.01
09/15/2021	39	39	38.08	38.48
09/16/2021	38.3	39.67	38.09	39.52
09/17/2021	39.9	40.225	39.29	39.75
09/20/2021	38.88	40.22	38.73	39.79
09/21/2021	42.34	45	42.18	44.36
09/22/2021	44.9	46.62	44.61	44.87
09/23/2021	45.35	45.84	44.71	45.48
09/24/2021	45.46	47.045	45.291	46.63
09/27/2021	46.77	47.43	46.19	47.25
09/28/2021	46.7	47	45.76	45.98
09/29/2021	46	46.53	44.3	44.52
09/30/2021	44.71	45.365	43.86	44.8
10/01/2021	45.915	47.25	45.79	47.05
10/04/2021	46.4699	46.83	45.2	45.72
10/05/2021	45.91	46.08	45.345	45.61
10/06/2021	45.33	47.18	45	47.01
10/07/2021	47.64	48.2384	46.89	47.91
10/08/2021	48.08	48.88	47.605	47.77
10/11/2021	47.7	47.87	46.28	46.29
10/12/2021	46.33	47.05	46.155	46.72
10/13/2021	46.26	47	45.94	46.41
10/14/2021	46.98	47.94	46.84	47.28
10/15/2021	47.91	48.84	47.34	48.36
10/18/2021	47.68	47.95	46.75	47.07
10/19/2021	47.2	47.69	46.74	47.05
10/20/2021	47.15	47.54	45.93	46
10/21/2021	45.97	47.54	45.52	46.47
10/22/2021	46	46.5	45.23	45.51
10/25/2021	45.67	46.07	45.0173	45.72
10/26/2021	46.28	47.69	45.86	46.02
10/27/2021	46.47	46.55	44.165	44.73
10/28/2021	45	45.4117	44.3833	44.62
10/29/2021	44.49	44.8	43.57	43.82
11/01/2021	44.07	45.025	43.65	44.36
11/02/2021	44.34	44.35	42.3309	42.89
11/03/2021	45.33	46.26	44.71	45.72
11/04/2021	45.54	46.53	44.99	45.27
11/05/2021	47.5	48.74	46.61	47.19
11/08/2021	47.08	47.645	45.82	45.89
11/09/2021	45.91	45.98	43.68	45.51
11/10/2021	44.9	45.25	42.6	43.38
11/11/2021	43.32	43.72	42.44	43.28
11/12/2021	43.57	45.13	43.57	45.12
11/15/2021	45.11	45.26	43.56	43.61
11/16/2021	45.54	46.66	44.8607	45.76
11/17/2021	45.36	45.64	43.9	44.11
11/18/2021	44.53	45.325	43.575	45
11/19/2021	43.93	44.72	43.5	44.23
11/22/2021	43.96	44.4	41.805	42.6
11/23/2021	42.38	43.1399	41.6	42.68
11/24/2021	42	42.37	41.24	42.08
11/26/2021	39.61	40.62	38.77	40.52
11/29/2021	41.06	41.25	38.78	39.7
11/30/2021	39.25	39.95	37.035	38
12/01/2021	39.45	39.5	35.8	36.02
12/02/2021	36.55	38.395	36.45	38.12
12/03/2021	37.42	37.84	35.26	35.85
12/06/2021	35.95	38.69	35.44	38.49
12/07/2021	39.4	40.22	37.76	38.08
12/08/2021	38.3	39.41	38.01	38.81
12/09/2021	38.44	38.7	37.475	37.54
12/10/2021	37.41	37.87	36.61	36.67
12/13/2021	36.18	36.308	34.88	35.73
12/14/2021	35.25	38.45	35.21	37.26
12/15/2021	36.91	38.375	36.24	37.83
12/16/2021	38.25	38.5765	37.125	37.7
12/17/2021	37.2	40	36.74	39.68
12/20/2021	38.45	40.1491	38.08	39.7
12/21/2021	39.82	42.08	39.82	41.97
12/22/2021	41.95	43.23	41.45	43.02
12/23/2021	43.03	44.35	42.76	43.91
12/27/2021	43.44	44.24	42.8201	42.96
12/28/2021	42.6	43.74	42.3	42.54
12/29/2021	42.72	42.93	41.815	42.46
12/30/2021	42.29	43.34	42.2	42.66
12/31/2021	42.53	43.12	41.93	41.93

Menu

Create your free account now!

UBER: Uber Technologies, Inc. Historical Data

2021 Historical Chart

Average

Low

High