Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	56.500	58.420	56.500	57.380	57.380	290
2023-09-01	58.050	58.350	57.900	58.350	58.350	1,119
2023-08-31	57.000	58.830	57.000	58.750	58.750	1,151
2023-08-30	55.100	56.820	55.070	56.820	56.820	2,598
2023-08-29	53.850	55.650	53.850	55.650	55.650	130
2023-08-28	52.760	54.230	52.760	53.800	53.800	936
2023-08-25	54.620	54.620	53.050	53.840	53.840	6,681
2023-08-24	53.990	55.530	53.990	54.900	54.900	7,648
2023-08-23	54.600	55.510	54.030	54.900	54.900	2,156
2023-08-22	55.480	55.850	54.340	54.640	54.640	853
2023-08-21	56.000	56.360	54.930	55.480	55.480	279
2023-08-18	54.750	55.650	54.660	55.520	55.520	2,457
2023-08-17	54.350	55.760	54.350	54.750	54.750	1,926
2023-08-16	54.830	55.080	54.180	54.350	54.350	1,139
2023-08-15	55.410	55.680	54.840	54.890	54.890	8,629
2023-08-14	53.690	55.540	53.640	55.410	55.410	1,894
2023-08-11	54.220	54.250	53.050	53.830	53.830	3,537
2023-08-10	53.420	54.780	53.420	54.220	54.220	492
2023-08-09	55.230	55.360	53.730	54.250	54.250	3,086
2023-08-08	55.200	55.280	54.260	55.110	55.110	1,166
2023-08-07	54.980	55.830	54.500	55.200	55.200	9,289
2023-08-04	56.460	56.460	54.960	54.960	54.960	7,981
2023-08-03	56.230	58.300	56.230	56.360	56.360	1,788
2023-08-02	57.590	57.590	54.870	56.250	56.250	3,849
2023-08-01	58.600	59.790	55.250	55.700	55.700	37,316
2023-07-31	57.520	58.680	57.280	58.260	58.260	10,932
2023-07-28	55.450	57.290	55.450	56.700	56.700	3,038
2023-07-27	56.650	56.730	55.140	55.360	55.360	15,067
2023-07-26	55.680	56.210	55.300	55.770	55.770	661
2023-07-25	54.820	56.560	54.820	56.030	56.030	265
2023-07-24	56.340	56.620	55.470	55.940	55.940	2,193
2023-07-21	55.880	56.340	55.290	56.340	56.340	6,019
2023-07-20	56.000	56.790	54.830	55.670	55.670	14,840
2023-07-19	57.270	57.270	55.720	56.360	56.360	1,771
2023-07-18	54.690	57.300	54.620	57.280	57.280	2,140
2023-07-17	54.010	54.960	54.000	54.660	54.660	13,836
2023-07-14	54.270	55.210	53.450	53.520	53.520	9,758
2023-07-13	53.730	54.980	53.640	54.780	54.780	28,354
2023-07-12	54.600	54.600	52.880	53.720	53.720	1,174
2023-07-11	51.630	54.200	51.630	54.120	54.120	3,343
2023-07-10	52.400	52.560	51.830	52.100	52.100	4,696
2023-07-07	51.350	52.370	51.310	52.300	52.300	3,336
2023-07-06	51.990	52.220	51.610	51.610	51.610	1,189
2023-07-05	52.200	53.060	51.700	52.990	52.990	2,026
2023-07-04	53.210	53.210	50.680	52.200	52.200	658
2023-07-03	51.730	54.880	51.080	52.160	52.160	729
2023-06-30	52.000	52.300	51.600	51.730	51.730	22,412
2023-06-29	53.340	53.340	51.320	51.540	51.540	1,171
2023-06-28	52.500	54.880	52.500	53.960	53.960	5,326
2023-06-27	52.700	53.340	52.590	52.980	52.980	198
2023-06-26	52.390	53.620	52.000	53.230	53.230	2,201
2023-06-23	51.440	52.140	51.380	52.080	52.080	1,081
2023-06-22	50.940	52.280	50.400	51.490	51.490	3,892
2023-06-21	50.790	51.220	49.890	50.950	50.950	4,012
2023-06-20	51.500	51.970	50.660	50.720	50.720	327
2023-06-19	52.140	52.470	51.580	51.580	51.580	1,401
2023-06-16	52.010	52.590	51.940	52.140	52.140	782
2023-06-15	49.460	52.630	49.230	52.010	52.010	5,335
2023-06-14	50.320	50.320	49.370	49.460	49.460	141
2023-06-13	50.690	50.750	49.860	50.330	50.330	466

← NewerPage 14 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.