UBER: Uber Technologies, Inc. Historical Data

2022 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 29.3911

CLOSE 29.352

Low

LOW 19.895

High

HIGH 45.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	42.48	44.405	41.89	43.95
01/04/2022	44.23	44.8	42.58	44.42
01/05/2022	44.29	45.9	42.86	43.24
01/06/2022	43.11	44.08	40.97	42.03
01/07/2022	42	42.65	41.2	41.51
01/10/2022	41.48	42.81	40.16	42.6
01/11/2022	42.36	44.17	42.19	43.62
01/12/2022	43.99	44.1	42.535	43.04
01/13/2022	43.34	43.92	42.725	42.87
01/14/2022	42.4	42.72	40.355	41.51
01/18/2022	40.96	40.96	38.37	38.41
01/19/2022	38.21	38.89	37.115	37.86
01/20/2022	38.29	39.64	37.75	37.82
01/21/2022	37.41	37.6	35.845	35.94
01/24/2022	34.91	36.42	33.51	36.28
01/25/2022	35.47	36.09	34.515	34.82
01/26/2022	36.07	36.68	34.45	34.8
01/27/2022	35.37	35.79	33.94	34.09
01/28/2022	34.17	35.22	32.81	35.21
01/31/2022	35.34	37.54	35.3	37.4
02/01/2022	37.63	38.705	37.2	38.61
02/02/2022	38.53	38.62	37.03	37.17
02/03/2022	36.08	36.74	34.3	34.54
02/04/2022	35	37.355	34.36	37.05
02/07/2022	36.985	39.05	36.985	37.54
02/08/2022	37.25	38.57	36.95	38.34
02/09/2022	38.81	40.4	38.16	40.19
02/10/2022	41	42.56	37.35	37.75
02/11/2022	37.96	38.65	34.48	35.29
02/14/2022	35.2	35.99	34.32	34.59
02/15/2022	35.44	37.21	35.11	37.09
02/16/2022	36.63	37.39	36.27	36.58
02/17/2022	36.13	37.43	35.41	35.71
02/18/2022	35.52	36.325	34.67	34.68
02/22/2022	34.21	35.1	33.28	33.68
02/23/2022	33.89	34.2099	32.3	32.39
02/24/2022	29.97	34.95	29.71	34.87
02/25/2022	34.84	35.2717	34.01	34.98
02/28/2022	35.26	36.31	34.9845	36.03
03/01/2022	35.45	35.6	33.65	33.89
03/02/2022	34	34.22	32.97	34.04
03/03/2022	34.22	34.2914	31.415	31.72
03/04/2022	31.5	31.73	29.27	29.83
03/07/2022	31.48	31.9384	28.55	28.57
03/08/2022	28.51	31.57	28.2777	30.74
03/09/2022	31.75	32.73	31.2	31.5
03/10/2022	30.86	31.145	29.84	30.41
03/11/2022	31.3	31.39	30.42	30.76
03/14/2022	30.51	30.55	28.8	29.27
03/15/2022	29.52	30.41	29.06	29.8
03/16/2022	30.53	32.635	30.27	32.61
03/17/2022	32.34	32.92	31.57	32.85
03/18/2022	32.52	33.42	32.33	33.36
03/21/2022	32.82	32.82	31.25	31.98
03/22/2022	31.93	33.6	31.84	33.35
03/23/2022	32.71	33.68	32.57	33.06
03/24/2022	34.74	34.95	33.44	34.7
03/25/2022	34.55	34.92	33.55	34.06
03/28/2022	34.14	34.91	33.73	34.77
03/29/2022	35.57	37.45	35.57	37.19
03/30/2022	36.66	37.0885	36.205	36.58
03/31/2022	36.5	36.73	35.37	35.68
04/01/2022	35.68	36.48	35.4	35.98
04/04/2022	36.4	36.93	36.215	36.51
04/05/2022	36.35	36.61	34.72	34.96
04/06/2022	33.855	34	32.55	33.41
04/07/2022	33.34	33.34	31.02	32.27
04/08/2022	31.92	32.551	31.58	32.05
04/11/2022	31.36	32.69	31.11	32.04
04/12/2022	32.4	33.095	31.71	31.99
04/13/2022	32	33.11	31.93	32.63
04/14/2022	32.86	33.465	32.64	32.68
04/18/2022	32.55	32.605	31.42	31.79
04/19/2022	32.16	33.99	31.97	33.8
04/20/2022	33.99	34.32	33.18	33.21
04/21/2022	34.25	34.41	31.37	31.68
04/22/2022	31.62	32.225	30.8	30.83
04/25/2022	30.59	32.5	30.46	32.44
04/26/2022	32.04	32.2	31	31.33
04/27/2022	31.1	31.98	30.16	30.68
04/28/2022	31	32.87	30.98	32.82
04/29/2022	32.52	33.15	31.41	31.48
05/02/2022	31.24	31.35	29.51	30.39
05/03/2022	30.15	30.59	28.85	29.47
05/04/2022	27.41	28.4	25.9	28.1
05/05/2022	27.87	28.83	26.2	26.83
05/06/2022	26.84	26.84	24.75	26.07
05/09/2022	25.41	26.065	22.8	23.05
05/10/2022	23.85	24.55	22.8	23.67
05/11/2022	23.28	24.15	22.5	22.57
05/12/2022	22.15	24.06	21.69	23.29
05/13/2022	23.88	24.8711	23.68	24.39
05/16/2022	24.31	24.46	23.4	23.59
05/17/2022	24.32	24.9	23.59	24.2
05/18/2022	23.98	24.1882	22.34	22.46
05/19/2022	22.29	23.81	22.2	23.24
05/20/2022	23.81	24.1	22.41	23.35
05/23/2022	23.32	23.83	22.71	23.78
05/24/2022	23.69	23.74	21.41	21.55
05/25/2022	21.71	22.355	21.275	22.04
05/26/2022	22.15	23.28	21.925	23.1
05/27/2022	23.49	24.13	23.33	23.67
05/31/2022	23.5	23.9	23.034	23.2
06/01/2022	23.53	23.87	22.565	22.94
06/02/2022	23.07	24.83	22.94	24.74
06/03/2022	24.17	24.495	23.725	24.15
06/06/2022	24.86	25.435	24.28	24.73
06/07/2022	24.2	25.7	24.07	25.3
06/08/2022	25.7	26.55	25.3	25.83
06/09/2022	25.94	26.69	25.355	25.44
06/10/2022	24.8	24.9709	23.65	23.72
06/13/2022	22.22	22.585	21.3429	21.57
06/14/2022	21.72	21.9523	20.8936	21.09
06/15/2022	21.34	22.39	21.24	22.03
06/16/2022	21.04	21.4	20.155	20.47
06/17/2022	20.37	21.96	20.37	21.81
06/21/2022	22	22.46	21.69	21.76
06/22/2022	21.41	22.21	21.3	21.5
06/23/2022	21.63	22.44	21.39	22.37
06/24/2022	22.48	23.19	22.3	23.03
06/27/2022	23.45	23.64	22.345	22.86
06/28/2022	22.97	23.46	22.04	22.08
06/29/2022	22.11	22.15	21.08	21.47
06/30/2022	21.11	21.1255	19.895	20.46
07/01/2022	20.7	21.37	20.43	21.34
07/05/2022	21.17	22.55	20.83	22.52
07/06/2022	21.5	22.08	21.32	21.5
07/07/2022	21.64	22.7589	21.61	22.74
07/08/2022	22.43	22.96	21.8321	22.34
07/11/2022	21.95	22.25	21.14	21.19
07/12/2022	21.28	21.78	20.975	21.57
07/13/2022	20.93	21.61	20.72	21.5
07/14/2022	21.25	21.465	20.5905	20.65
07/15/2022	21	21.78	20.765	21.67
07/18/2022	22.17	23.2	22.11	22.58
07/19/2022	22.75	23.08	22.19	22.67
07/20/2022	22.89	24.22	22.805	24.12
07/21/2022	24.02	24.25	23.6	24.23
07/22/2022	24.33	24.81	23.085	23.3
07/25/2022	23.27	23.54	22.63	23.35
07/26/2022	23.15	23.15	22.45	22.55
07/27/2022	23	23.3199	22.49	23.09
07/28/2022	22.89	23.42	22.14	23.31
07/29/2022	23.18	23.485	22.39	23.45
08/01/2022	23.43	24.62	22.885	24.6
08/02/2022	28.49	29.43	27.1	29.25
08/03/2022	29.72	31.43	29.36	30.19
08/04/2022	29.78	32.23	29.6	31.85
08/05/2022	31.2	32.63	31.04	32.01
08/08/2022	32.33	32.955	31.66	31.85
08/09/2022	31.37	31.55	30.72	31.06
08/10/2022	32.44	33.19	32.23	32.8
08/11/2022	33.16	33.36	32.0415	32.24
08/12/2022	32.59	32.76	31.7	32.47
08/15/2022	32.1	32.91	31.93	32.49
08/16/2022	32.08	32.725	31.33	32.38
08/17/2022	31.65	31.71	30.44	30.72
08/18/2022	30.56	30.62	29.86	30.15
08/19/2022	29.5	29.57	28.63	29.01
08/22/2022	28.34	28.805	27.87	28
08/23/2022	28.06	28.675	27.75	27.81
08/24/2022	27.93	29.22	27.85	28.71
08/25/2022	28.89	29.64	28.81	29.62
08/26/2022	29.51	29.71	28.3601	28.58
08/29/2022	28.1	29.19	28.06	28.74
08/30/2022	29.18	29.29	28.12	28.71
08/31/2022	29.11	29.8799	28.75	28.76
09/01/2022	28.17	28.95	27.69	28.92
09/02/2022	29.5	29.635	28.6499	29.05
09/06/2022	29.34	29.37	28.28	28.89
09/07/2022	28.91	30.15	28.82	30.03
09/08/2022	29.42	30.9	29.29	30.68
09/09/2022	31	32.05	30.89	31.78
09/12/2022	31.95	32.62	31.85	32.5
09/13/2022	30.69	31.78	30.22	31.32
09/14/2022	31.25	33.14	31.1	33.05
09/15/2022	32.95	34.325	32.7401	33.13
09/16/2022	30.96	32.145	30.88	31.93
09/19/2022	31.44	31.98	31.06	31.49
09/20/2022	31.49	32.56	31.19	31.49
09/21/2022	31.45	31.675	30.35	30.47
09/22/2022	30.19	30.19	28.53	28.58
09/23/2022	28.01	28.34	27.36	27.82
09/26/2022	27.71	28.16	26.82	26.89
09/27/2022	27.67	28.49	27.16	27.57
09/28/2022	27.43	28.16	27.19	28.04
09/29/2022	27.66	27.72	26	26.42
09/30/2022	26.16	27.31	26.16	26.5
10/03/2022	26.76	26.9	25.96	26.72
10/04/2022	27.625	29.25	27.5995	29.19
10/05/2022	28.48	29.65	28.31	29.18
10/06/2022	29.2	30.24	28.96	29.73
10/07/2022	28.83	28.86	27.92	28.07
10/10/2022	28.24	28.45	27.23	27.53
10/11/2022	25.545	26.05	22.94	24.66
10/12/2022	25.05	26.115	24.56	25.98
10/13/2022	24.47	26.025	24.19	25
10/14/2022	25.65	26.07	24.66	24.71
10/17/2022	25.26	26.265	25.08	25.94
10/18/2022	27.07	27.71	26.495	27.61
10/19/2022	27.06	27.73	26.85	27.53
10/20/2022	27.32	28.68	27.24	27.87
10/21/2022	27.5	28.435	27.16	28.02
10/24/2022	27.71	27.98	26.51	27.65
10/25/2022	28	28.545	27.33	28.36
10/26/2022	28.17	28.9801	27.865	28.2
10/27/2022	28.4	28.76	27.66	27.82
10/28/2022	27.81	27.88	26.49	27.5
10/31/2022	27.61	27.73	26.3	26.57
11/01/2022	30.07	30.9999	29.12	29.75
11/02/2022	29.57	30.16	28.63	28.81
11/03/2022	28.03	29.52	27.71	28.73
11/04/2022	29.44	29.725	28.04	28.39
11/07/2022	28.705	28.825	27.615	27.69
11/08/2022	27.57	28.33	26.82	27.44
11/09/2022	27.31	28.005	26.44	26.55
11/10/2022	28.38	29.32	28.1	28.85
11/11/2022	28.95	30.435	28.7	29.15
11/14/2022	28.85	29.7	28.79	29.07
11/15/2022	30.25	31.815	30	31.57
11/16/2022	30.95	31.16	29.83	30.04
11/17/2022	29.1	29.5	28.4	28.88
11/18/2022	29.21	29.405	28.7	28.96
11/21/2022	28.52	28.71	28.01	28.25
11/22/2022	28.27	28.33	27.3117	28.08
11/23/2022	28.36	28.94	28.14	28.79
11/25/2022	28.71	28.88	28.24	28.5
11/28/2022	28.11	28.655	27.73	27.76
11/29/2022	28.05	28.23	27.58	27.76
11/30/2022	27.8	29.14	27.64	29.14
12/01/2022	29.22	29.6	28.3	28.34
12/02/2022	27.38	28.78	27.19	28.75
12/05/2022	28.41	28.86	27.65	27.7
12/06/2022	27.7	27.86	26.7	26.92
12/07/2022	26.61	26.87	26.02	26.4
12/08/2022	26.52	27.03	26.2761	26.45
12/09/2022	26.4	26.96	26.24	26.55
12/12/2022	26.42	27.23	26.11	27.03
12/13/2022	28.03	28.455	26.91	26.98
12/14/2022	27.07	27.82	26.77	27.47
12/15/2022	26.98	27.11	25.88	26.24
12/16/2022	26.06	26.45	25.66	25.97
12/19/2022	26.02	26.02	24.69	24.95
12/20/2022	24.72	25.28	24.61	24.96
12/21/2022	25.15	25.67	24.8709	25.36
12/22/2022	24.93	25.1	24.0415	24.64
12/23/2022	24.46	24.725	24.162	24.64
12/27/2022	24.29	24.7	23.9	24.4
12/28/2022	24.21	24.72	24.02	24.59
12/29/2022	24.75	25.375	24.29	24.91
12/30/2022	24.42	24.85	24.24	24.73

Menu

Create your free account now!

UBER: Uber Technologies, Inc. Historical Data

2022 Historical Chart

Average

Low

High