Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Uber Technologies Inc (UBER)

Symbol	Exchange	Currency
UBER	NYSE	USD	Real-time
0A1U	London	USD	Real-time
UBER	Mexico	MXN	Delayed
UBER-RM	Moscow	RUB	Real-time

Add to/Remove from a Portfolio Add to Watchlist

23.10 +1.06 +4.81%

03:59:59 - Closed. Currency in USD ( Disclaimer )

After Hours

23.18

+0.08

+0.35%

7:59:29 - Real-time Data

Type: Equity

Market: United States

ISIN: US90353T1007

CUSIP: 90353T100

Volume: 29,947,036
Bid/Ask: 23.18 / 23.20
Day's Range: 21.92 - 23.28

Overview
Profile
Historical Data
Index Component

UBER Historical Data

Get free historical data for UBER. You'll find the closing price, open, high, low, change and %change of the Uber Technologies Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 26, 2022	23.10	22.15	23.28	21.92	29.95M	4.81%
May 25, 2022	22.04	21.71	22.35	21.27	30.48M	2.27%
May 24, 2022	21.55	23.69	23.74	21.41	40.33M	-9.38%
May 23, 2022	23.78	23.32	23.83	22.71	32.93M	1.84%
May 20, 2022	23.35	23.81	24.10	22.41	32.10M	0.47%
May 19, 2022	23.24	22.29	23.81	22.20	36.46M	3.47%
May 18, 2022	22.46	23.98	24.19	22.34	35.46M	-7.19%
May 17, 2022	24.20	24.32	24.90	23.59	31.76M	2.59%
May 16, 2022	23.59	24.31	24.46	23.40	27.03M	-3.28%
May 13, 2022	24.39	23.88	24.86	23.69	53.58M	4.72%
May 12, 2022	23.29	22.15	24.06	21.69	63.70M	3.19%
May 11, 2022	22.57	23.28	24.15	22.50	47.99M	-4.65%
May 10, 2022	23.67	23.85	24.55	22.80	47.76M	2.69%
May 09, 2022	23.05	25.41	26.07	22.80	58.10M	-11.58%
May 06, 2022	26.07	26.84	26.84	24.75	56.58M	-2.83%
May 05, 2022	26.83	27.87	28.83	26.20	52.80M	-4.52%
May 04, 2022	28.10	27.41	28.40	25.90	115.12M	-4.65%
May 03, 2022	29.47	30.15	30.59	28.85	58.34M	-3.03%
May 02, 2022	30.39	31.24	31.35	29.51	44.47M	-3.46%
Apr 29, 2022	31.48	32.48	33.15	31.41	24.95M	-4.08%
Apr 28, 2022	32.82	31.00	32.87	30.98	30.10M	6.98%
Apr 27, 2022	30.68	31.10	31.98	30.16	30.76M	-2.07%

Highest: 33.15

Lowest: 21.27

Difference: 11.88

Average: 25.46

Change %: -26.27

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

UBER Comments

Write your thoughts about Uber Technologies Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,726.14	+80.62	+1.21%
Nikkei 225	26,781.68	+176.84	+0.66%
Shanghai	3,130.24	+7.13	+0.23%
US 500	4,052.5	-5.3	-0.13%
US Tech 100	12,241.4	-35.4	-0.29%
DAX	14,271.05	+39.76	+0.28%
Dollar Index	101.625	-0.233	-0.23%

Crude Oil WTI	113.69	-0.40	-0.35%
Brent Oil	113.85	-0.32	-0.28%
Natural Gas	8.793	-0.016	-0.18%
Gold	1,856.49	+8.89	+0.48%
Silver	22.144	+0.179	+0.81%
US Soybeans	1,728.75	+3.00	+0.17%
Copper	4.2807	+0.0075	+0.18%

USD/PHP	52.228	-0.113	-0.21%
EUR/USD	1.0749	+0.0026	+0.24%
USD/JPY	127.13	-0.01	-0.01%
GBP/USD	1.2625	+0.0031	+0.25%
EUR/PHP	56.139	+0.011	+0.02%
USD/TRY	16.3965	+0.0307	+0.19%
AUD/USD	0.7133	+0.0035	+0.49%

Alphabet C	2,165.92	+49.13	+2.32%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	56.48	+0.38	+0.68%
Booking	2,221.51	+74.29	+3.46%
Apple	143.78	+3.26	+2.32%
Alibaba ADR	94.48	+12.17	+14.79%
Twitter Inc	39.52	+2.36	+6.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UBER	23.10	+1.06	+4.81%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	26.50	+1.73%	28.30M
Monde Nissin	16.68	+1.34%	24.21M
Ayala Land	28.850	+2.85%	13.45M
SM Prime	37.800	+3.00%	12.53M
BDO Unibank	127.30	+3.33%	2.52M
Ayala	679.50	+2.88%	299.57K
PLDT	1,950.00	+0.31%	128.76K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	1.000	+25.00%	3.38M
LMG Chemicals	3.600	+18.42%	1.00K
Transpacific Broadband	0.340	+15.25%	44.34M
DFNN	3.490	+12.58%	1.72M
Manila Broadcasting Co	8.100	+7.28%	39.20K
Altus Property Ventures	17.10	+5.82%	2.30K
Millennium Global	0.128	+5.79%	1.98M

Name	Last	Chg. %	Vol.
Lodestar Investment	0.5200	-14.75%	105.00K
Anglo Philippine	0.880	-9.28%	55.00K
MJC Investments	1.310	-8.39%	10.00K
NiHAO Mineral	0.940	-6.00%	28.00K
Discovery World	1.700	-5.56%	69.00K
Philippine Infradev	0.900	-5.26%	161.00K
Primex	2.010	-5.19%	206.00K