The closing price for Uber Technologies (UBER) in May 2019 was $40.41, on May 31, 2019. It was down 3.8% for the month. The latest price is $92.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $41.15 | $41.57 | $39.41 | $40.41 | 23,209,850 |
May 30 2019 | $40.07 | $40.38 | $39.50 | $39.80 | 26,451,859 |
May 29 2019 | $40.52 | $40.71 | $39.15 | $39.94 | 14,060,450 |
May 28 2019 | $41.70 | $41.80 | $40.60 | $40.95 | 13,391,610 |
May 24 2019 | $41.28 | $41.51 | $40.50 | $41.51 | 8,786,751 |
May 23 2019 | $40.80 | $41.09 | $40.02 | $40.47 | 11,119,870 |
May 22 2019 | $41.05 | $41.28 | $40.50 | $41.25 | 9,089,469 |
May 21 2019 | $42.00 | $42.24 | $41.25 | $41.50 | 10,802,850 |
May 20 2019 | $41.19 | $41.68 | $39.46 | $41.59 | 29,222,330 |
May 17 2019 | $41.98 | $43.29 | $41.27 | $41.91 | 20,225,689 |
May 16 2019 | $41.48 | $44.06 | $41.25 | $43.00 | 38,115,520 |
May 15 2019 | $39.37 | $41.88 | $38.95 | $41.29 | 36,086,070 |
May 14 2019 | $38.31 | $39.96 | $36.85 | $39.96 | 46,661,152 |
May 13 2019 | $38.79 | $39.24 | $36.08 | $37.10 | 79,442,414 |
May 10 2019 | $42.00 | $45.00 | $41.06 | $41.57 | 186,322,500 |
Daily pricing data for Uber Technologies dates back to 5/10/2019, and may be incomplete.
