The closing price for Uber Technologies (UBER) in 2020 was $51, on December 31, 2020. It was up 70.3% for the year. The latest price is $69.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $53.28 | $53.28 | $51.00 | $51.00 | 13,282,800 |
December 30 2020 | $52.72 | $53.85 | $52.22 | $53.15 | 9,518,600 |
December 29 2020 | $52.33 | $52.99 | $51.47 | $52.27 | 10,140,600 |
December 28 2020 | $53.02 | $53.13 | $51.56 | $51.97 | 12,059,000 |
December 24 2020 | $53.60 | $53.63 | $52.29 | $52.88 | 6,316,800 |
December 23 2020 | $53.80 | $54.09 | $52.99 | $53.71 | 12,671,100 |
December 22 2020 | $52.11 | $54.36 | $51.92 | $53.78 | 23,871,800 |
December 21 2020 | $49.00 | $52.35 | $48.79 | $51.80 | 23,562,900 |
December 18 2020 | $50.81 | $50.95 | $49.52 | $50.62 | 24,355,200 |
December 17 2020 | $50.59 | $51.30 | $50.17 | $50.63 | 19,688,300 |
December 16 2020 | $51.18 | $51.68 | $50.29 | $50.49 | 19,577,800 |
December 15 2020 | $52.12 | $52.83 | $50.87 | $51.00 | 17,504,700 |
December 14 2020 | $53.27 | $53.44 | $51.24 | $51.46 | 19,048,500 |
December 11 2020 | $54.47 | $55.03 | $52.33 | $52.63 | 16,817,900 |
December 10 2020 | $52.33 | $54.62 | $51.30 | $54.35 | 20,207,700 |
December 09 2020 | $53.98 | $56.02 | $53.06 | $53.79 | 46,777,900 |
December 08 2020 | $52.40 | $54.22 | $52.35 | $53.01 | 26,167,300 |
December 07 2020 | $54.59 | $54.87 | $53.65 | $53.80 | 13,764,400 |
December 04 2020 | $52.71 | $54.86 | $52.71 | $54.86 | 22,207,900 |
December 03 2020 | $53.30 | $53.49 | $52.12 | $52.52 | 13,122,400 |
December 02 2020 | $49.26 | $53.45 | $48.53 | $53.09 | 30,381,500 |
December 01 2020 | $50.00 | $51.41 | $49.07 | $49.63 | 20,605,500 |
November 30 2020 | $50.22 | $51.01 | $48.53 | $49.66 | 17,221,500 |
November 27 2020 | $50.93 | $51.19 | $50.20 | $50.72 | 8,339,200 |
November 25 2020 | $51.27 | $51.45 | $49.92 | $50.80 | 11,641,600 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
