Uber Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	69.660	70.510	69.330	70.000	70.000	26,459
2023-11-30	69.200	70.020	68.380	69.140	69.140	5,878
2023-11-29	69.370	69.790	68.710	69.200	69.200	33,357
2023-11-28	67.680	69.010	67.680	68.630	68.630	6,455
2023-11-27	67.690	69.260	67.340	69.070	69.070	20,807
2023-11-24	67.530	68.580	67.530	67.840	67.840	1,093
2023-11-23	68.090	68.090	66.730	67.980	67.980	254
2023-11-22	67.530	68.270	67.050	68.090	68.090	2,704
2023-11-21	67.120	67.440	65.860	66.810	66.810	2,557
2023-11-20	66.330	67.220	64.600	67.120	67.120	1,196
2023-11-17	66.500	66.800	66.290	66.800	66.800	2,944
2023-11-16	65.870	66.310	64.860	66.260	66.260	4,685
2023-11-14	64.150	66.000	64.030	65.880	65.880	23,468
2023-11-13	63.270	64.440	62.450	63.710	63.710	23,957
2023-11-10	61.410	64.220	61.410	63.470	63.470	14,455
2023-11-09	61.000	62.000	60.310	61.800	61.800	10,193
2023-11-08	60.790	61.590	59.890	60.870	60.870	1,603
2023-11-07	59.000	60.940	57.220	60.600	60.600	19,622
2023-11-06	59.000	59.270	58.180	58.770	58.770	25,451
2023-11-03	57.470	58.910	57.470	58.600	58.600	6,405
2023-11-01	54.670	55.190	53.910	54.420	54.420	17,287
2023-10-31	54.120	54.680	53.960	54.680	54.680	1,358
2023-10-30	52.930	54.290	52.810	53.710	53.710	2,781
2023-10-27	50.990	52.050	50.810	51.520	51.520	3,407
2023-10-26	52.690	52.990	50.500	50.570	50.570	4,604
2023-10-25	54.570	54.760	52.730	53.010	53.010	1,863
2023-10-24	54.470	55.290	54.470	55.100	55.100	117
2023-10-23	53.510	54.700	53.510	54.110	54.110	2,057
2023-10-20	53.000	54.590	53.000	54.030	54.030	10,082
2023-10-19	54.390	54.780	53.620	53.910	53.910	3,312
2023-10-18	55.700	55.750	54.330	54.400	54.400	3,243
2023-10-17	56.000	56.790	55.840	55.900	55.900	7,774
2023-10-16	55.160	56.690	54.270	54.270	54.270	6,684
2023-10-13	59.970	59.970	54.520	55.260	55.260	15,296
2023-10-11	59.100	59.520	58.710	58.790	58.790	6,945
2023-10-10	58.000	59.970	58.000	59.100	59.100	2,622
2023-10-09	58.500	58.610	57.790	58.000	58.000	914
2023-10-06	58.010	59.120	57.130	59.030	59.030	643
2023-10-05	57.740	57.970	56.710	57.840	57.840	14,460
2023-10-04	57.610	58.310	57.590	58.020	58.020	17,104
2023-10-03	56.560	57.620	56.560	57.170	57.170	13,971
2023-10-02	57.900	58.220	57.250	57.720	57.720	2,523
2023-09-29	58.400	58.760	57.620	57.960	57.960	15,574
2023-09-28	56.920	58.740	56.920	58.400	58.400	14,833
2023-09-27	56.540	57.080	55.860	56.810	56.810	10,277
2023-09-26	55.690	55.880	54.990	55.430	55.430	68
2023-09-25	55.440	55.810	54.550	55.690	55.690	288
2023-09-22	55.020	55.690	54.350	54.350	54.350	1,188
2023-09-21	56.120	56.120	54.600	55.020	55.020	12,004
2023-09-20	56.970	57.690	56.620	56.770	56.770	1,832
2023-09-19	56.980	58.180	56.070	58.150	58.150	7,626
2023-09-18	57.450	57.520	56.380	56.500	56.500	2,851
2023-09-15	58.470	58.750	57.820	57.850	57.850	988
2023-09-14	58.300	59.330	58.200	58.890	58.890	2,867
2023-09-13	59.380	59.440	58.550	59.330	59.330	13,542
2023-09-12	60.240	60.850	59.380	59.380	59.380	6,910
2023-09-11	58.800	60.240	58.700	60.240	60.240	13,082
2023-09-08	57.900	58.770	57.870	58.600	58.600	19,953
2023-09-06	57.250	57.360	56.790	57.280	57.280	22,047
2023-09-05	57.380	58.300	57.380	58.000	58.000	10,314

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.