The closing price for Uber Technologies (UBER) in 2019 was $29.74, on December 31, 2019. It was down 33.9% for the year. The latest price is $81.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $29.11 | $29.95 | $28.90 | $29.74 | 16,228,400 |
December 30 2019 | $30.13 | $30.20 | $29.35 | $29.74 | 18,805,900 |
December 27 2019 | $30.80 | $31.06 | $30.17 | $30.17 | 18,462,200 |
December 26 2019 | $30.47 | $30.79 | $30.03 | $30.67 | 22,200,800 |
December 24 2019 | $30.33 | $30.84 | $30.11 | $30.44 | 12,938,600 |
December 23 2019 | $30.49 | $30.94 | $29.83 | $30.33 | 31,209,100 |
December 20 2019 | $30.10 | $31.03 | $29.85 | $30.45 | 95,455,100 |
December 19 2019 | $29.84 | $30.17 | $29.53 | $29.99 | 33,799,700 |
December 18 2019 | $29.62 | $30.14 | $29.34 | $30.13 | 35,375,100 |
December 17 2019 | $30.37 | $30.42 | $29.53 | $29.75 | 38,250,700 |
December 16 2019 | $29.11 | $30.13 | $29.10 | $30.05 | 57,382,500 |
December 13 2019 | $28.58 | $28.84 | $28.27 | $28.49 | 25,431,600 |
December 12 2019 | $28.29 | $28.75 | $28.19 | $28.69 | 23,569,900 |
December 11 2019 | $27.99 | $28.55 | $27.85 | $28.42 | 23,281,700 |
December 10 2019 | $27.73 | $27.99 | $27.61 | $27.89 | 23,602,700 |
December 09 2019 | $27.96 | $28.36 | $27.68 | $27.68 | 20,977,300 |
December 06 2019 | $28.40 | $28.93 | $27.80 | $27.86 | 32,816,100 |
December 05 2019 | $28.94 | $28.99 | $28.18 | $28.65 | 22,504,300 |
December 04 2019 | $29.10 | $29.20 | $28.70 | $29.06 | 22,517,600 |
December 03 2019 | $28.20 | $29.33 | $28.15 | $29.02 | 25,252,400 |
December 02 2019 | $29.32 | $29.53 | $28.70 | $28.98 | 16,927,100 |
November 29 2019 | $29.41 | $29.85 | $29.25 | $29.60 | 8,115,100 |
November 27 2019 | $29.42 | $29.59 | $28.88 | $29.49 | 22,421,400 |
November 26 2019 | $29.49 | $30.15 | $29.36 | $29.53 | 28,746,600 |
November 25 2019 | $28.69 | $29.60 | $28.38 | $29.11 | 36,967,500 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
