Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 80.230 | 85.000 | 80.230 | 84.950 | 84.950 | 1,723 |
| 2024-05-28 | 82.010 | 82.160 | 81.330 | 81.870 | 81.870 | 6,488 |
| 2024-05-27 | 84.060 | 84.060 | 82.470 | 82.480 | 82.480 | 254 |
| 2024-05-24 | 82.370 | 83.300 | 82.260 | 82.920 | 82.920 | 4,224 |
| 2024-05-23 | 84.120 | 84.610 | 81.360 | 81.360 | 81.360 | 576 |
| 2024-05-22 | 82.950 | 84.850 | 82.950 | 84.120 | 84.120 | 982 |
| 2024-05-21 | 82.000 | 82.420 | 81.350 | 82.000 | 82.000 | 709 |
| 2024-05-20 | 83.670 | 84.460 | 82.340 | 83.020 | 83.020 | 5,643 |
| 2024-05-17 | 85.140 | 85.140 | 83.540 | 83.540 | 83.540 | 4,061 |
| 2024-05-16 | 85.670 | 86.330 | 84.880 | 85.140 | 85.140 | 1,519 |
| 2024-05-15 | 83.660 | 85.490 | 83.660 | 85.490 | 85.490 | 997 |
| 2024-05-14 | 85.000 | 85.000 | 83.280 | 83.720 | 83.720 | 2,504 |
| 2024-05-13 | 83.930 | 85.190 | 83.400 | 85.000 | 85.000 | 639 |
| 2024-05-10 | 87.380 | 87.790 | 85.820 | 85.990 | 85.990 | 481 |
| 2024-05-09 | 84.870 | 88.240 | 84.870 | 87.200 | 87.200 | 4,098 |
| 2024-05-08 | 83.500 | 85.480 | 81.360 | 84.160 | 84.160 | 37,126 |
| 2024-05-07 | 90.900 | 90.900 | 89.000 | 89.170 | 89.170 | 2,864 |
| 2024-05-06 | 90.400 | 92.240 | 90.050 | 90.600 | 90.600 | 2,138 |
| 2024-05-03 | 88.310 | 88.950 | 87.660 | 87.660 | 87.660 | 1,512 |
| 2024-05-02 | 85.600 | 88.070 | 85.600 | 87.270 | 87.270 | 4,274 |
| 2024-04-30 | 86.560 | 88.710 | 85.600 | 85.600 | 85.600 | 15,124 |
| 2024-04-29 | 87.650 | 87.650 | 86.130 | 86.310 | 86.310 | 672 |
| 2024-04-26 | 88.000 | 89.770 | 88.000 | 88.320 | 88.320 | 2,776 |
| 2024-04-25 | 88.900 | 90.460 | 88.900 | 89.540 | 89.540 | 4,452 |
| 2024-04-24 | 90.570 | 90.860 | 86.980 | 89.320 | 89.320 | 4,656 |
| 2024-04-23 | 90.330 | 91.210 | 90.330 | 90.400 | 90.400 | 10,471 |
| 2024-04-22 | 90.700 | 91.230 | 88.510 | 88.510 | 88.510 | 3,953 |
| 2024-04-19 | 93.150 | 93.150 | 89.390 | 89.890 | 89.890 | 2,401 |
| 2024-04-18 | 94.750 | 95.790 | 93.350 | 93.690 | 93.690 | 443 |
| 2024-04-17 | 98.410 | 99.140 | 93.730 | 94.420 | 94.420 | 2,494 |
| 2024-04-16 | 94.770 | 97.950 | 94.770 | 97.700 | 97.700 | 2,001 |
| 2024-04-15 | 97.450 | 99.390 | 94.660 | 94.750 | 94.750 | 2,410 |
| 2024-04-12 | 96.200 | 97.340 | 95.710 | 95.850 | 95.850 | 1,563 |
| 2024-04-11 | 94.610 | 97.420 | 94.610 | 97.220 | 97.220 | 2,622 |
| 2024-04-10 | 95.510 | 95.510 | 93.460 | 93.790 | 93.790 | 2,183 |
| 2024-04-09 | 94.600 | 94.820 | 92.110 | 93.520 | 93.520 | 1,994 |
| 2024-04-08 | 97.910 | 97.910 | 94.180 | 94.710 | 94.710 | 3,121 |
| 2024-04-05 | 94.910 | 99.230 | 94.910 | 97.710 | 97.710 | 2,424 |
| 2024-04-04 | 97.700 | 97.700 | 93.960 | 94.400 | 94.400 | 2,973 |
| 2024-04-03 | 95.640 | 99.980 | 95.640 | 96.750 | 96.750 | 2,389 |
| 2024-04-02 | 95.150 | 97.590 | 94.670 | 97.590 | 97.590 | 2,179 |
| 2024-04-01 | 97.800 | 97.870 | 96.150 | 97.100 | 97.100 | 2,343 |
| 2024-03-28 | 97.080 | 97.420 | 96.220 | 96.520 | 96.520 | 4,559 |
| 2024-03-27 | 97.530 | 98.490 | 96.010 | 97.080 | 97.080 | 2,527 |
| 2024-03-26 | 99.370 | 99.380 | 97.530 | 97.530 | 97.530 | 1,314 |
| 2024-03-25 | 100.70 | 100.70 | 99.040 | 99.040 | 99.040 | 309 |
| 2024-03-22 | 98.930 | 100.60 | 98.680 | 100.55 | 100.55 | 2,216 |
| 2024-03-21 | 99.380 | 101.00 | 98.900 | 100.13 | 100.13 | 2,934 |
| 2024-03-20 | 96.760 | 98.260 | 96.330 | 97.970 | 97.970 | 3,380 |
| 2024-03-19 | 94.780 | 96.760 | 93.700 | 96.760 | 96.760 | 1,014 |
| 2024-03-18 | 94.780 | 95.300 | 92.600 | 94.780 | 94.780 | 5,774 |
| 2024-03-15 | 94.350 | 97.150 | 94.220 | 94.220 | 94.220 | 2,075 |
| 2024-03-14 | 97.010 | 97.240 | 96.140 | 96.280 | 96.280 | 806 |
| 2024-03-13 | 96.950 | 98.870 | 96.770 | 96.770 | 96.770 | 3,409 |
| 2024-03-12 | 96.520 | 97.790 | 96.110 | 96.950 | 96.950 | 91,454 |
| 2024-03-11 | 97.570 | 97.790 | 95.440 | 96.510 | 96.510 | 2,006 |
| 2024-03-08 | 98.420 | 101.86 | 97.440 | 98.000 | 98.000 | 4,989 |
| 2024-03-07 | 97.300 | 98.810 | 96.990 | 97.760 | 97.760 | 1,050 |
| 2024-03-06 | 98.870 | 99.560 | 97.030 | 97.300 | 97.300 | 4,311 |
| 2024-03-05 | 100.00 | 100.03 | 95.960 | 98.030 | 98.030 | 3,190 |
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.