Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 100.49 | 101.19 | 100.16 | 100.31 | 100.31 | 73 |
| 2024-08-20 | 100.45 | 101.33 | 100.38 | 100.49 | 100.49 | 715 |
| 2024-08-19 | 98.300 | 100.13 | 98.080 | 100.13 | 100.13 | 844 |
| 2024-08-16 | 99.500 | 99.500 | 98.300 | 98.300 | 98.300 | 734 |
| 2024-08-15 | 98.300 | 100.29 | 98.300 | 99.820 | 99.820 | 17,806 |
| 2024-08-14 | 97.120 | 98.300 | 96.560 | 98.300 | 98.300 | 1,910 |
| 2024-08-13 | 95.890 | 97.030 | 95.670 | 96.800 | 96.800 | 926 |
| 2024-08-12 | 95.360 | 95.440 | 93.620 | 95.100 | 95.100 | 12,880 |
| 2024-08-09 | 95.990 | 95.990 | 93.500 | 94.410 | 94.410 | 1,386 |
| 2024-08-08 | 93.830 | 96.250 | 93.330 | 96.250 | 96.250 | 6,138 |
| 2024-08-07 | 92.010 | 95.830 | 91.410 | 92.900 | 92.900 | 24,257 |
| 2024-08-06 | 86.940 | 92.850 | 85.880 | 92.010 | 92.010 | 53,600 |
| 2024-08-05 | 79.940 | 83.880 | 77.120 | 83.610 | 83.610 | 1,868 |
| 2024-08-02 | 86.790 | 86.790 | 82.680 | 84.310 | 84.310 | 10,037 |
| 2024-08-01 | 92.000 | 92.000 | 87.330 | 90.390 | 90.390 | 1,735 |
| 2024-07-31 | 90.940 | 92.010 | 90.230 | 91.350 | 91.350 | 10,320 |
| 2024-07-30 | 89.910 | 91.180 | 88.270 | 88.930 | 88.930 | 4,361 |
| 2024-07-29 | 91.320 | 92.000 | 90.050 | 90.200 | 90.200 | 2,978 |
| 2024-07-26 | 93.290 | 93.290 | 91.010 | 91.310 | 91.310 | 8,619 |
| 2024-07-25 | 93.140 | 97.200 | 91.190 | 93.290 | 93.290 | 25,159 |
| 2024-07-24 | 94.800 | 94.800 | 92.900 | 93.040 | 93.040 | 1,348 |
| 2024-07-23 | 96.300 | 96.300 | 94.220 | 94.380 | 94.380 | 5,362 |
| 2024-07-22 | 94.150 | 95.150 | 93.440 | 94.220 | 94.220 | 696 |
| 2024-07-19 | 92.850 | 94.700 | 92.000 | 94.700 | 94.700 | 5,385 |
| 2024-07-18 | 95.500 | 96.050 | 91.650 | 92.900 | 92.900 | 9,488 |
| 2024-07-17 | 100.70 | 100.99 | 94.000 | 94.260 | 94.260 | 22,910 |
| 2024-07-16 | 98.100 | 102.32 | 98.100 | 101.10 | 101.10 | 9,375 |
| 2024-07-15 | 100.06 | 100.06 | 96.720 | 97.880 | 97.880 | 3,806 |
| 2024-07-12 | 98.810 | 100.37 | 98.270 | 98.270 | 98.270 | 5,700 |
| 2024-07-11 | 94.010 | 99.910 | 93.600 | 99.910 | 99.910 | 13,527 |
| 2024-07-10 | 97.000 | 97.000 | 92.700 | 93.500 | 93.500 | 15,907 |
| 2024-07-09 | 97.310 | 98.010 | 96.800 | 96.940 | 96.940 | 8,378 |
| 2024-07-08 | 97.370 | 98.050 | 96.610 | 96.610 | 96.610 | 28,267 |
| 2024-07-05 | 98.170 | 98.370 | 96.600 | 97.170 | 97.170 | 13,985 |
| 2024-07-04 | 101.11 | 101.11 | 98.030 | 99.000 | 99.000 | 491 |
| 2024-07-03 | 100.85 | 100.85 | 99.090 | 99.160 | 99.160 | 6,683 |
| 2024-07-02 | 99.600 | 100.91 | 97.850 | 100.85 | 100.85 | 2,688 |
| 2024-07-01 | 102.19 | 102.19 | 97.340 | 100.30 | 100.30 | 8,633 |
| 2024-06-28 | 99.160 | 102.00 | 99.160 | 102.00 | 102.00 | 13,385 |
| 2024-06-27 | 97.850 | 98.050 | 96.600 | 96.600 | 96.600 | 4,250 |
| 2024-06-26 | 96.810 | 98.590 | 96.810 | 98.100 | 98.100 | 47,912 |
| 2024-06-25 | 97.000 | 98.120 | 95.410 | 97.100 | 97.100 | 11,393 |
| 2024-06-24 | 95.040 | 95.750 | 94.550 | 95.500 | 95.500 | 2,611 |
| 2024-06-21 | 95.960 | 95.960 | 94.960 | 95.340 | 95.340 | 9,517 |
| 2024-06-20 | 96.400 | 96.400 | 95.000 | 95.760 | 95.760 | 5,327 |
| 2024-06-19 | 95.400 | 97.000 | 92.230 | 96.350 | 96.350 | 1,161 |
| 2024-06-18 | 96.000 | 96.040 | 94.530 | 95.400 | 95.400 | 8,220 |
| 2024-06-17 | 93.660 | 95.920 | 93.660 | 95.620 | 95.620 | 2,357 |
| 2024-06-14 | 94.100 | 94.480 | 92.880 | 93.650 | 93.650 | 5,823 |
| 2024-06-13 | 99.270 | 99.270 | 94.670 | 95.280 | 95.280 | 10,274 |
| 2024-06-12 | 94.180 | 99.270 | 94.180 | 99.270 | 99.270 | 45,766 |
| 2024-06-11 | 93.000 | 93.190 | 90.950 | 93.190 | 93.190 | 8,885 |
| 2024-06-10 | 91.290 | 93.330 | 90.410 | 92.400 | 92.400 | 10,381 |
| 2024-06-07 | 91.260 | 92.980 | 90.430 | 92.980 | 92.980 | 124,060 |
| 2024-06-06 | 90.400 | 91.500 | 89.110 | 90.660 | 90.660 | 9,961 |
| 2024-06-05 | 85.900 | 87.550 | 85.000 | 86.920 | 86.920 | 4,570 |
| 2024-06-04 | 83.540 | 85.780 | 83.540 | 84.970 | 84.970 | 4,420 |
| 2024-06-03 | 84.820 | 85.260 | 82.430 | 83.360 | 83.360 | 3,525 |
| 2024-05-31 | 84.700 | 84.700 | 82.840 | 84.140 | 84.140 | 909 |
| 2024-05-29 | 80.230 | 85.000 | 80.230 | 84.950 | 84.950 | 1,723 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.