Uber Technologies Inc. Common Stockのデータ

Uber Technologies Inc. Common Stockの基本情報

名前 Uber Technologies Inc. Common Stock
ティッカー UBER
国 nan
上場年 2019.0
セクター Miscellaneous

Uber Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.31 59.84 61.02 60.52 15397700.0 60.52
2021-02-12 60.93 59.31 60.12 60.63 14607800.0 60.63
2021-02-11 64.05 60.4 63.25 60.71 41363400.0 60.71
2021-02-10 63.5 60.8 62.0 63.18 36972900.0 63.18
2021-02-09 61.06 58.62 58.91 59.61 23510700.0 59.61
2021-02-08 60.11 58.69 59.7 59.29 18403700.0 59.29
2021-02-05 58.71 57.37 58.16 58.58 15729200.0 58.58
2021-02-04 57.85 56.11 56.45 57.85 13841600.0 57.85
2021-02-03 58.13 56.74 57.87 57.12 13519000.0 57.12
2021-02-02 58.03 54.89 55.11 56.46 30286800.0 56.46
2021-02-01 52.9 51.35 52.12 52.76 15570900.0 52.76
2021-01-29 51.49 49.63 50.63 50.93 18743200.0 50.93
2021-01-28 52.52 49.88 50.12 51.58 28114700.0 51.58
2021-01-27 50.86 47.15 49.97 48.11 33283400.0 48.11
2021-01-26 55.52 51.53 54.62 51.92 25677000.0 51.92
2021-01-25 54.52 49.65 54.5 54.29 40890100.0 54.29
2021-01-22 55.47 54.01 55.25 54.31 19570500.0 54.31
2021-01-21 57.0 55.31 56.57 55.79 13432000.0 55.79
2021-01-20 57.98 55.47 57.0 56.38 16904300.0 56.38
2021-01-19 56.84 55.0 56.39 56.3 16953700.0 56.3
2021-01-15 57.9 55.0 57.49 55.52 23708800.0 55.52
2021-01-14 60.03 56.7 60.0 56.91 26561000.0 56.91
2021-01-13 59.88 57.53 58.54 59.4 24178500.0 59.4
2021-01-12 59.39 55.0 55.5 58.54 52151400.0 58.54
2021-01-11 55.0 52.99 53.11 54.59 23213800.0 54.59
2021-01-08 54.79 52.58 54.4 53.28 37999400.0 53.28
2021-01-07 56.25 53.2 53.37 56.13 23737500.0 56.13
2021-01-06 54.07 52.0 53.31 52.48 17738100.0 52.48
2021-01-05 54.19 50.76 51.0 54.01 21403200.0 54.01
2021-01-04 52.32 49.63 52.22 51.14 17291800.0 51.14
2020-12-31 53.28 51.0 53.28 51.0 13270700.0 51.0
2020-12-30 53.85 52.22 52.72 53.15 9518600.0 53.15
2020-12-29 52.99 51.47 52.33 52.27 10140600.0 52.27
2020-12-28 53.13 51.56 53.02 51.97 12059000.0 51.97
2020-12-24 53.62 52.29 53.6 52.88 6316800.0 52.88
2020-12-23 54.09 52.99 53.8 53.71 12671100.0 53.71
2020-12-22 54.36 51.92 52.11 53.78 23871800.0 53.78
2020-12-21 52.35 48.79 49.0 51.8 23562900.0 51.8
2020-12-18 50.95 49.52 50.81 50.62 24355200.0 50.62
2020-12-17 51.3 50.17 50.59 50.63 19688300.0 50.63
2020-12-16 51.68 50.29 51.18 50.49 19577800.0 50.49
2020-12-15 52.83 50.87 52.12 51.0 17504700.0 51.0
2020-12-14 53.44 51.24 53.27 51.46 19048500.0 51.46
2020-12-11 55.03 52.33 54.47 52.63 16817900.0 52.63
2020-12-10 54.62 51.3 52.33 54.35 20207700.0 54.35
2020-12-09 56.02 53.06 53.98 53.79 46777900.0 53.79
2020-12-08 54.22 52.35 52.4 53.01 26167300.0 53.01
2020-12-07 54.87 53.65 54.59 53.8 13764400.0 53.8
2020-12-04 54.86 52.71 52.71 54.86 22207900.0 54.86
2020-12-03 53.49 52.12 53.3 52.52 13122400.0 52.52
2020-12-02 53.45 48.53 49.26 53.09 30381500.0 53.09
2020-12-01 51.41 49.07 50.0 49.63 20619100.0 49.63
2020-11-30 51.01 48.53 50.22 49.66 17221500.0 49.66
2020-11-27 51.19 50.2 50.93 50.72 8339200.0 50.72
2020-11-25 51.45 49.92 51.27 50.8 11641600.0 50.8
2020-11-24 52.15 50.48 50.62 51.26 16216200.0 51.26
2020-11-23 50.88 48.51 48.66 50.04 17147100.0 50.04
2020-11-20 50.75 48.27 49.98 48.43 17309200.0 48.43
2020-11-19 49.91 48.65 49.1 49.26 13480300.0 49.26
2020-11-18 49.95 48.33 48.77 49.11 17783500.0 49.11
2020-11-17 49.62 48.5 48.72 48.89 16638300.0 48.89
2020-11-16 50.09 48.48 48.74 49.21 29301700.0 49.21
2020-11-13 47.79 45.93 47.11 47.61 15552400.0 47.61
2020-11-12 47.47 45.05 45.39 46.4 16251600.0 46.4
2020-11-11 47.52 45.91 46.72 46.23 19213700.0 46.23
2020-11-10 49.36 46.04 46.74 47.0 33079800.0 47.0
2020-11-09 49.62 47.3 48.01 48.18 61632300.0 48.18
2020-11-06 45.38 41.62 42.09 44.87 57670700.0 44.87
2020-11-05 42.05 40.01 40.33 41.96 34177600.0 41.96
2020-11-04 42.15 39.0 40.66 40.99 101818200.0 40.99
2020-11-03 36.15 35.15 35.27 35.77 16208800.0 35.77
2020-11-02 35.05 34.06 34.15 34.81 18350500.0 34.81
2020-10-30 34.39 33.15 33.91 33.41 13506200.0 33.41
2020-10-29 34.94 33.33 33.71 34.06 13735300.0 34.06
2020-10-28 33.66 32.9 33.62 33.65 15787900.0 33.65
2020-10-27 35.7 34.02 35.51 34.16 13692100.0 34.16
2020-10-26 36.74 35.12 36.5 35.49 12511700.0 35.49
2020-10-23 36.99 35.92 36.5 36.75 15960600.0 36.75
2020-10-22 36.89 34.92 35.42 36.7 14243600.0 36.7
2020-10-21 36.25 34.88 36.25 35.2 19058700.0 35.2
2020-10-20 36.76 34.53 34.53 36.31 29820700.0 36.31
2020-10-19 34.59 34.0 34.16 34.22 19278600.0 34.22
2020-10-16 34.8 33.61 34.78 33.72 14899700.0 33.72
2020-10-15 34.81 34.02 34.68 34.26 15443800.0 34.26
2020-10-14 36.09 35.08 35.69 35.11 15402900.0 35.11
2020-10-13 36.23 35.02 36.22 35.56 15463100.0 35.56
2020-10-12 37.56 36.17 37.56 36.26 16569400.0 36.26
2020-10-09 38.35 37.19 37.91 37.27 13172000.0 37.27
2020-10-08 37.83 36.96 37.0 37.34 12212400.0 37.34
2020-10-07 37.11 36.37 36.59 36.78 13782100.0 36.78
2020-10-06 37.37 36.04 37.17 36.26 13074700.0 36.26
2020-10-05 38.0 36.88 37.7 37.14 13093100.0 37.14
2020-10-02 37.99 35.94 36.0 37.72 20123400.0 37.72
2020-10-01 37.83 36.58 36.86 37.14 19187500.0 37.14
2020-09-30 36.5 35.28 35.28 36.48 21358100.0 36.48
2020-09-29 35.65 34.6 35.56 35.43 16488700.0 35.43
2020-09-28 36.62 35.26 35.8 35.56 22878400.0 35.56
2020-09-25 34.5 33.2 33.2 34.46 10736300.0 34.46
2020-09-24 34.0 32.89 33.66 33.35 16404100.0 33.35
2020-09-23 34.81 33.4 34.45 33.55 15796900.0 33.55
2020-09-22 36.55 34.1 36.53 34.4 28242800.0 34.4
2020-09-21 36.58 35.12 35.86 36.49 19100800.0 36.49
2020-09-18 37.56 36.39 37.15 37.12 68428600.0 37.12
2020-09-17 37.44 36.14 36.68 37.06 23534800.0 37.06
2020-09-16 38.52 37.39 37.39 37.66 21787100.0 37.66
2020-09-15 38.48 37.27 37.95 37.47 23532600.0 37.47
2020-09-14 38.0 37.08 37.1 37.95 28016000.0 37.95
2020-09-11 37.15 36.25 36.3 36.98 27130900.0 36.98
2020-09-10 36.78 35.19 35.2 35.98 35468300.0 35.98
2020-09-09 35.5 34.11 34.11 35.01 22803500.0 35.01
2020-09-08 35.1 32.16 32.36 34.32 33683500.0 34.32
2020-09-04 33.65 31.55 33.33 33.24 17480600.0 33.24
2020-09-03 34.74 32.95 34.08 33.41 17288800.0 33.41
2020-09-02 34.51 33.29 34.21 34.37 16552700.0 34.37
2020-09-01 34.51 33.15 33.45 34.3 16026200.0 34.3
2020-08-31 33.92 33.14 33.62 33.63 14980600.0 33.63
2020-08-28 33.94 32.82 33.0 33.8 17833000.0 33.8
2020-08-27 33.07 32.27 32.4 32.8 21306500.0 32.8
2020-08-26 32.71 30.95 31.01 32.3 20599800.0 32.3
2020-08-25 31.19 30.6 31.04 31.19 10056800.0 31.19
2020-08-24 31.3 30.37 30.97 31.04 17406200.0 31.04
2020-08-21 31.82 30.71 31.39 30.83 20217000.0 30.83
2020-08-20 31.7 28.48 29.13 31.41 56663300.0 31.41
2020-08-19 30.35 29.39 30.15 29.42 14050300.0 29.42
2020-08-18 30.46 29.41 29.5 30.08 29398200.0 30.08
2020-08-17 30.12 29.14 30.05 29.48 18531900.0 29.48
2020-08-14 30.49 29.82 30.4 29.99 17631600.0 29.99
2020-08-13 31.33 30.32 30.52 30.46 21976800.0 30.46
2020-08-12 32.22 30.69 31.46 30.84 23415200.0 30.84
2020-08-11 32.21 30.65 31.66 31.21 31569900.0 31.21
2020-08-10 33.18 31.51 33.04 32.27 21347600.0 32.27
2020-08-07 33.7 32.45 33.09 32.9 39071200.0 32.9
2020-08-06 34.79 33.21 33.27 34.71 38601500.0 34.71
2020-08-05 33.32 32.5 33.1 33.2 17279000.0 33.2
2020-08-04 32.85 31.17 31.17 32.68 21958100.0 32.68
2020-08-03 31.3 30.06 30.24 31.19 17078900.0 31.19
2020-07-31 30.42 29.78 30.4 30.26 16361000.0 30.26
2020-07-30 30.68 29.97 30.65 30.24 13062900.0 30.24
2020-07-29 31.26 30.77 30.92 31.02 8215900.0 31.02
2020-07-28 31.24 30.35 30.79 30.81 12977100.0 30.81
2020-07-27 31.6 30.75 31.21 30.99 10182300.0 30.99
2020-07-24 31.8 30.47 31.74 31.18 16896100.0 31.18
2020-07-23 33.02 31.98 32.33 32.17 12749800.0 32.17
2020-07-22 32.88 32.33 32.44 32.66 12128400.0 32.66
2020-07-21 34.23 32.53 34.16 32.55 16743300.0 32.55
2020-07-20 33.92 32.35 32.48 33.66 16213600.0 33.66
2020-07-17 32.82 31.85 32.58 32.55 13658700.0 32.55
2020-07-16 32.59 31.55 32.05 32.35 11090800.0 32.35
2020-07-15 32.97 31.68 32.1 32.81 20976500.0 32.81
2020-07-14 31.38 30.48 31.35 30.93 21781800.0 30.93
2020-07-13 33.6 31.66 33.21 31.72 19604800.0 31.72
2020-07-10 33.55 32.65 33.14 33.14 13586300.0 33.14
2020-07-09 34.46 32.26 34.24 33.15 25061800.0 33.15
2020-07-08 33.97 32.68 33.21 33.93 24602400.0 33.93
2020-07-07 33.56 32.39 32.46 32.82 34874700.0 32.82
2020-07-06 33.2 31.76 33.1 32.52 42392200.0 32.52
2020-07-02 31.57 30.51 31.02 30.68 14981100.0 30.68
2020-07-01 31.26 30.16 30.96 30.43 13611500.0 30.43
2020-06-30 31.25 30.13 30.83 31.08 21282800.0 31.08
2020-06-29 29.75 28.39 29.51 29.63 20795400.0 29.63
2020-06-26 30.44 29.21 30.44 29.61 46482300.0 29.61
2020-06-25 30.85 29.56 30.0 30.58 19142800.0 30.58
2020-06-24 32.93 30.45 32.75 30.46 29477200.0 30.46
2020-06-23 33.21 32.59 32.88 33.05 13622100.0 33.05
2020-06-22 32.85 31.43 32.43 32.68 17790300.0 32.68
2020-06-19 34.02 32.27 33.98 32.3 29426300.0 32.3
2020-06-18 33.44 32.8 33.0 33.4 15495800.0 33.4
2020-06-17 33.6 33.01 33.5 33.29 14818900.0 33.29
2020-06-16 34.17 32.43 34.0 33.49 21377100.0 33.49
2020-06-15 32.68 31.02 31.16 32.67 21350300.0 32.67
2020-06-12 32.74 31.04 32.73 32.24 27674100.0 32.24
2020-06-11 33.24 30.89 32.63 31.1 45298700.0 31.1
2020-06-10 36.8 34.26 36.69 34.83 43473700.0 34.83
2020-06-09 37.33 36.25 36.7 36.59 15127300.0 36.59
2020-06-08 37.9 36.09 37.87 37.08 30099500.0 37.08
2020-06-05 38.78 36.92 37.53 37.21 30393400.0 37.21
2020-06-04 37.3 36.28 36.42 36.43 17423600.0 36.43
2020-06-03 37.37 36.14 36.2 36.75 23051800.0 36.75
2020-06-02 36.42 35.26 36.16 35.81 19328400.0 35.81
2020-06-01 36.39 35.16 35.64 35.82 21893800.0 35.82
2020-05-29 36.45 34.0 34.18 36.32 72422900.0 36.32
2020-05-28 35.1 33.82 34.9 34.15 21951900.0 34.15
2020-05-27 35.0 33.1 34.42 34.88 27514600.0 34.88
2020-05-26 36.0 34.5 35.97 34.56 23483200.0 34.56
2020-05-22 34.93 33.57 34.15 34.83 18675700.0 34.83
2020-05-21 35.01 33.47 34.45 34.26 24075300.0 34.26
2020-05-20 34.77 33.82 34.12 34.48 21386700.0 34.48
2020-05-19 34.0 32.86 33.68 33.4 20223600.0 33.4
2020-05-18 36.0 32.99 33.7 33.62 47561700.0 33.62
2020-05-15 32.89 31.59 32.26 32.47 25950000.0 32.47
2020-05-14 33.04 31.24 32.53 32.79 32912600.0 32.79
2020-05-13 33.06 30.83 32.3 33.02 47279500.0 33.02
2020-05-12 34.45 30.41 31.42 32.4 89586000.0 32.4
2020-05-11 32.38 31.41 31.98 31.64 26439200.0 31.64
2020-05-08 33.3 31.64 32.59 32.79 69525800.0 32.79
2020-05-07 31.65 29.58 29.6 30.93 62229500.0 30.93
2020-05-06 28.06 26.81 27.5 27.82 31076500.0 27.82
2020-05-05 28.91 27.44 28.25 28.07 30725400.0 28.07
2020-05-04 28.07 26.58 27.56 27.42 23428300.0 27.42
2020-05-01 29.72 28.33 29.13 28.39 19290200.0 28.39
2020-04-30 31.05 29.75 30.5 30.27 20095400.0 30.27
2020-04-29 32.0 30.33 31.0 31.37 28288100.0 31.37
2020-04-28 31.83 29.36 31.0 30.12 27383200.0 30.12
2020-04-27 30.49 29.41 29.74 30.08 31705800.0 30.08
2020-04-24 29.59 28.14 28.51 29.49 20648900.0 29.49
2020-04-23 29.25 28.24 28.75 28.33 26992400.0 28.33
2020-04-22 28.56 27.51 27.97 28.24 21222400.0 28.24
2020-04-21 28.15 26.6 27.5 27.19 20969100.0 27.19
2020-04-20 28.76 26.9 27.07 28.19 32224000.0 28.19
2020-04-17 28.79 27.26 28.69 28.0 34129800.0 28.0
2020-04-16 28.05 26.46 27.21 27.03 24088700.0 27.03
2020-04-15 27.79 26.44 26.82 27.41 18720900.0 27.41
2020-04-14 28.77 27.01 28.0 27.75 32625300.0 27.75
2020-04-13 28.08 26.47 27.04 27.99 24671600.0 27.99
2020-04-09 28.89 26.46 27.88 27.11 36190200.0 27.11
2020-04-08 27.88 25.79 26.0 26.94 36166900.0 26.94
2020-04-07 28.11 25.5 27.95 25.74 36433800.0 25.74
2020-04-06 26.09 23.93 24.13 25.99 34692600.0 25.99
2020-04-03 23.79 21.67 23.73 22.82 40572000.0 22.82
2020-04-02 25.2 23.0 25.01 23.68 35838200.0 23.68
2020-04-01 26.77 24.81 26.5 25.42 38538400.0 25.42
2020-03-31 28.25 26.92 27.75 27.92 43126400.0 27.92
2020-03-30 28.39 25.31 26.33 27.83 37725700.0 27.83
2020-03-27 28.03 25.07 25.82 27.28 40292200.0 27.28
2020-03-26 28.44 25.78 26.6 28.12 41336400.0 28.12
2020-03-25 28.45 25.31 26.18 26.19 52473900.0 26.19
2020-03-24 26.84 23.59 24.41 26.39 58505000.0 26.39
2020-03-23 22.73 19.73 21.07 22.4 47787100.0 22.4
2020-03-20 23.89 20.61 22.53 21.33 76529700.0 21.33
2020-03-19 21.26 15.7 15.96 20.49 83988700.0 20.49
2020-03-18 17.8 13.71 17.76 14.82 78286200.0 14.82
2020-03-17 20.31 18.01 20.18 18.91 60003900.0 18.91
2020-03-16 21.49 19.1 20.15 20.29 56914000.0 20.29
2020-03-13 24.81 21.13 24.01 22.6 53844400.0 22.6
2020-03-12 24.69 22.11 23.26 22.61 54042000.0 22.61
2020-03-11 28.14 25.61 27.91 26.24 43067800.0 26.24
2020-03-10 29.86 27.0 29.47 28.97 36308300.0 28.97
2020-03-09 30.32 28.15 28.5 28.17 37439200.0 28.17
2020-03-06 32.41 30.45 31.23 31.68 34808700.0 31.68
2020-03-05 33.57 31.97 33.47 32.21 32764500.0 32.21
2020-03-04 35.34 32.28 33.93 34.53 44738600.0 34.53
2020-03-03 34.18 31.9 34.02 33.04 35182400.0 33.04
2020-03-02 34.08 31.74 34.05 32.85 46662000.0 32.85
2020-02-28 34.29 31.0 31.81 33.87 52100200.0 33.87
2020-02-27 34.16 30.67 32.03 32.45 66557200.0 32.45
2020-02-26 36.17 33.89 35.53 34.45 44051400.0 34.45
2020-02-25 39.15 35.5 38.9 35.89 49281600.0 35.89
2020-02-24 39.14 37.75 38.21 38.31 37123200.0 38.31
2020-02-21 40.89 40.05 40.89 40.72 20595500.0 40.72
2020-02-20 41.19 39.85 41.0 40.92 25446400.0 40.92
2020-02-19 41.23 40.12 40.42 41.05 23287300.0 41.05
2020-02-18 40.27 39.45 39.49 40.18 22149300.0 40.18