The closing price for Uber Technologies (UBER) in 2021 was $41.93, on December 31, 2021. It was down 19.7% for the year. The latest price is $69.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $42.53 | $43.12 | $41.93 | $41.93 | 13,746,900 |
December 30 2021 | $42.29 | $43.34 | $42.20 | $42.66 | 13,516,300 |
December 29 2021 | $42.72 | $42.93 | $41.82 | $42.46 | 15,908,600 |
December 28 2021 | $42.60 | $43.74 | $42.30 | $42.54 | 21,481,000 |
December 27 2021 | $43.44 | $44.24 | $42.82 | $42.96 | 28,285,000 |
December 23 2021 | $43.03 | $44.35 | $42.76 | $43.91 | 21,763,400 |
December 22 2021 | $41.95 | $43.23 | $41.45 | $43.02 | 27,675,700 |
December 21 2021 | $39.82 | $42.08 | $39.82 | $41.97 | 28,385,200 |
December 20 2021 | $38.45 | $40.15 | $38.08 | $39.70 | 28,153,700 |
December 17 2021 | $37.20 | $40.00 | $36.74 | $39.68 | 51,048,100 |
December 16 2021 | $38.25 | $38.58 | $37.13 | $37.70 | 31,478,400 |
December 15 2021 | $36.91 | $38.38 | $36.24 | $37.83 | 37,612,600 |
December 14 2021 | $35.25 | $38.45 | $35.21 | $37.26 | 45,491,700 |
December 13 2021 | $36.18 | $36.31 | $34.88 | $35.73 | 38,394,700 |
December 10 2021 | $37.41 | $37.87 | $36.61 | $36.67 | 25,760,600 |
December 09 2021 | $38.44 | $38.70 | $37.48 | $37.54 | 22,994,800 |
December 08 2021 | $38.30 | $39.41 | $38.01 | $38.81 | 29,688,600 |
December 07 2021 | $39.40 | $40.22 | $37.76 | $38.08 | 40,443,300 |
December 06 2021 | $35.95 | $38.69 | $35.44 | $38.49 | 36,689,200 |
December 03 2021 | $37.42 | $37.84 | $35.26 | $35.85 | 47,392,700 |
December 02 2021 | $36.55 | $38.40 | $36.45 | $38.12 | 32,267,000 |
December 01 2021 | $39.45 | $39.50 | $35.80 | $36.02 | 47,316,400 |
November 30 2021 | $39.25 | $39.95 | $37.04 | $38.00 | 55,268,500 |
November 29 2021 | $41.06 | $41.25 | $38.78 | $39.70 | 27,724,400 |
November 26 2021 | $39.61 | $40.62 | $38.77 | $40.52 | 35,453,600 |
Daily pricing data for Uber Technologies dates back to 5/9/2019, and may be incomplete.
