Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 98.300 | 100.45 | 98.300 | 100.45 | 100.45 | 6,535 |
| 2024-02-29 | 96.660 | 98.300 | 96.660 | 98.300 | 98.300 | 4,536 |
| 2024-02-28 | 95.510 | 97.370 | 95.510 | 96.280 | 96.280 | 3,850 |
| 2024-02-27 | 95.260 | 98.820 | 95.260 | 96.940 | 96.940 | 1,104 |
| 2024-02-26 | 98.000 | 98.030 | 96.370 | 97.210 | 97.210 | 4,326 |
| 2024-02-23 | 97.700 | 98.210 | 96.910 | 98.000 | 98.000 | 1,589 |
| 2024-02-22 | 96.500 | 98.200 | 95.900 | 96.830 | 96.830 | 6,235 |
| 2024-02-21 | 94.650 | 95.280 | 93.620 | 94.290 | 94.290 | 4,023 |
| 2024-02-20 | 96.600 | 96.900 | 93.410 | 94.160 | 94.160 | 18,865 |
| 2024-02-19 | 97.900 | 100.00 | 96.600 | 98.120 | 98.120 | 2,091 |
| 2024-02-16 | 100.01 | 101.01 | 97.370 | 97.900 | 97.900 | 3,150 |
| 2024-02-15 | 97.520 | 101.67 | 97.310 | 101.28 | 101.28 | 25,044 |
| 2024-02-14 | 96.840 | 97.930 | 95.480 | 97.930 | 97.930 | 35,323 |
| 2024-02-09 | 90.000 | 90.000 | 86.670 | 88.040 | 88.040 | 13,271 |
| 2024-02-08 | 89.330 | 90.980 | 88.230 | 90.890 | 90.890 | 2,505 |
| 2024-02-07 | 90.000 | 90.000 | 84.130 | 87.570 | 87.570 | 15,372 |
| 2024-02-06 | 87.870 | 88.900 | 85.000 | 88.900 | 88.900 | 11,392 |
| 2024-02-05 | 85.000 | 87.380 | 85.000 | 86.140 | 86.140 | 4,833 |
| 2024-02-02 | 82.410 | 84.670 | 82.410 | 84.500 | 84.500 | 2,710 |
| 2024-02-01 | 80.820 | 82.400 | 80.820 | 82.400 | 82.400 | 2,651 |
| 2024-01-31 | 82.080 | 82.420 | 80.070 | 80.820 | 80.820 | 1,914 |
| 2024-01-30 | 82.440 | 84.130 | 82.230 | 82.960 | 82.960 | 1,358 |
| 2024-01-29 | 82.110 | 83.020 | 80.370 | 82.440 | 82.440 | 801 |
| 2024-01-26 | 79.230 | 81.270 | 79.230 | 80.500 | 80.500 | 1,251 |
| 2024-01-25 | 78.520 | 81.090 | 78.520 | 80.850 | 80.850 | 1,796 |
| 2024-01-24 | 79.420 | 79.420 | 78.250 | 78.520 | 78.520 | 6,222 |
| 2024-01-23 | 80.040 | 80.520 | 79.390 | 79.420 | 79.420 | 378 |
| 2024-01-22 | 79.910 | 81.000 | 79.810 | 80.110 | 80.110 | 15,535 |
| 2024-01-19 | 80.050 | 80.490 | 79.750 | 80.010 | 80.010 | 4,541 |
| 2024-01-18 | 78.340 | 80.050 | 78.340 | 80.050 | 80.050 | 2,295 |
| 2024-01-17 | 77.900 | 78.040 | 76.340 | 77.800 | 77.800 | 23,494 |
| 2024-01-16 | 76.700 | 78.400 | 75.000 | 75.000 | 75.000 | 5,087 |
| 2024-01-15 | 77.500 | 78.430 | 76.280 | 77.550 | 77.550 | 3,787 |
| 2024-01-12 | 77.340 | 78.390 | 76.070 | 76.760 | 76.760 | 1,989 |
| 2024-01-11 | 76.180 | 77.640 | 75.690 | 77.340 | 77.340 | 33,544 |
| 2024-01-10 | 73.860 | 76.670 | 73.630 | 76.180 | 76.180 | 4,961 |
| 2024-01-09 | 71.800 | 74.060 | 71.440 | 73.870 | 73.870 | 516 |
| 2024-01-08 | 70.450 | 72.060 | 70.240 | 71.930 | 71.930 | 4,413 |
| 2024-01-05 | 70.910 | 71.260 | 69.820 | 70.070 | 70.070 | 590 |
| 2024-01-04 | 71.870 | 72.370 | 70.840 | 70.840 | 70.840 | 562 |
| 2024-01-03 | 71.280 | 72.330 | 70.610 | 71.870 | 71.870 | 22,784 |
| 2024-01-02 | 75.000 | 75.000 | 71.260 | 71.400 | 71.400 | 3,854 |
| 2023-12-28 | 76.600 | 77.090 | 75.950 | 75.950 | 75.950 | 39,683 |
| 2023-12-27 | 74.870 | 76.730 | 74.870 | 75.910 | 75.910 | 4,812 |
| 2023-12-26 | 75.010 | 75.010 | 74.070 | 74.490 | 74.490 | 42,770 |
| 2023-12-22 | 75.840 | 75.840 | 74.720 | 74.940 | 74.940 | 2,146 |
| 2023-12-21 | 74.720 | 75.150 | 74.350 | 74.840 | 74.840 | 766 |
| 2023-12-20 | 75.380 | 76.090 | 74.670 | 74.720 | 74.720 | 5,502 |
| 2023-12-19 | 75.950 | 76.000 | 75.000 | 75.110 | 75.110 | 7,706 |
| 2023-12-18 | 77.910 | 77.910 | 75.480 | 75.600 | 75.600 | 4,295 |
| 2023-12-15 | 76.660 | 78.430 | 76.030 | 78.430 | 78.430 | 8,396 |
| 2023-12-14 | 76.830 | 76.830 | 74.190 | 76.660 | 76.660 | 3,285 |
| 2023-12-13 | 78.650 | 78.650 | 76.080 | 76.080 | 76.080 | 21,888 |
| 2023-12-12 | 78.650 | 78.650 | 76.650 | 77.770 | 77.770 | 7,364 |
| 2023-12-11 | 75.950 | 77.830 | 75.670 | 77.100 | 77.100 | 2,227 |
| 2023-12-08 | 74.700 | 76.660 | 74.570 | 75.950 | 75.950 | 997 |
| 2023-12-07 | 73.440 | 74.800 | 72.560 | 74.660 | 74.660 | 10,187 |
| 2023-12-06 | 71.600 | 73.990 | 71.490 | 73.990 | 73.990 | 17,888 |
| 2023-12-05 | 72.490 | 72.490 | 71.480 | 71.820 | 71.820 | 3,515 |
| 2023-12-04 | 72.800 | 74.700 | 71.880 | 71.880 | 71.880 | 15,122 |
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.