Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	50.060	50.950	50.060	50.690	50.690	1,009
2023-06-09	49.100	49.980	49.080	49.710	49.710	585
2023-06-07	49.190	49.660	47.590	47.740	47.740	2,761
2023-06-06	49.910	49.920	49.150	49.150	49.150	1,037
2023-06-02	47.870	49.160	47.870	49.120	49.120	902
2023-06-01	47.810	48.050	47.470	47.870	47.870	15,298
2023-05-31	47.030	48.140	47.030	48.050	48.050	138
2023-05-30	47.820	49.100	47.710	47.710	47.710	429
2023-05-29	47.720	47.720	47.720	47.720	47.720	73
2023-05-26	48.260	48.400	47.720	47.720	47.720	1,779
2023-05-25	47.860	48.080	47.130	47.850	47.850	633
2023-05-24	47.920	47.920	46.910	47.170	47.170	132
2023-05-23	49.010	49.050	47.920	47.920	47.920	6,691
2023-05-22	48.610	50.150	48.380	48.800	48.800	4,756
2023-05-19	49.000	49.210	48.610	49.040	49.040	106
2023-05-18	47.690	49.000	47.690	49.000	49.000	1,895
2023-05-17	45.730	46.740	45.700	46.740	46.740	4,367
2023-05-16	46.480	46.820	46.270	46.370	46.370	6,551
2023-05-15	47.010	47.220	46.400	46.400	46.400	1,675
2023-05-12	47.420	47.960	47.120	47.180	47.180	362
2023-05-11	47.050	48.520	47.050	47.630	47.630	12,702
2023-05-10	47.570	48.110	47.450	48.020	48.020	1,876
2023-05-09	48.350	48.350	47.390	47.560	47.560	3,417
2023-05-08	46.690	48.670	46.550	48.520	48.520	5,534
2023-05-05	46.780	46.860	46.130	46.690	46.690	27,190
2023-05-04	46.890	47.200	46.210	46.870	46.870	21,242
2023-05-03	46.500	47.920	45.550	47.790	47.790	19,340
2023-05-02	44.370	46.180	43.400	45.740	45.740	53,812
2023-04-28	37.130	38.960	37.130	38.600	38.600	5,371
2023-04-27	37.430	37.700	37.000	37.070	37.070	6,555
2023-04-26	37.620	38.010	37.280	37.430	37.430	8,251
2023-04-25	38.030	38.100	37.480	37.620	37.620	631
2023-04-24	40.680	40.680	38.350	38.510	38.510	9,867
2023-04-20	40.310	40.310	39.760	39.880	39.880	8,448
2023-04-19	39.340	40.830	39.340	40.750	40.750	8,173
2023-04-18	40.340	40.880	39.340	39.340	39.340	8,337
2023-04-17	39.000	39.700	39.000	39.540	39.540	7,148
2023-04-14	38.500	38.870	36.000	36.000	36.000	55
2023-04-13	37.950	38.780	37.800	38.570	38.570	17,376
2023-04-12	39.170	39.170	37.620	37.810	37.810	1,817
2023-04-11	39.690	39.890	38.770	39.090	39.090	4,427
2023-04-10	39.680	40.230	39.680	40.140	40.140	4,569
2023-04-06	40.030	40.030	38.920	39.480	39.480	1,544
2023-04-05	39.840	39.840	38.900	39.240	39.240	305
2023-04-04	40.760	40.760	39.840	39.840	39.840	478
2023-04-03	39.940	40.090	39.570	39.960	39.960	12,977
2023-03-31	40.110	40.290	39.940	39.940	39.940	6,008
2023-03-30	39.960	40.570	39.620	39.700	39.700	1,652
2023-03-29	39.540	39.710	39.050	39.590	39.590	644
2023-03-28	40.920	40.920	38.740	38.970	38.970	2,494
2023-03-27	39.720	40.440	39.430	40.160	40.160	12,029
2023-03-24	40.100	41.180	39.930	40.410	40.410	1,561
2023-03-23	41.690	42.310	40.690	40.920	40.920	554
2023-03-22	43.050	43.090	41.370	41.370	41.370	3,560
2023-03-21	42.440	43.300	42.440	43.160	43.160	357
2023-03-20	41.940	42.210	41.370	41.770	41.770	874
2023-03-17	41.880	42.090	41.610	41.940	41.940	1,133
2023-03-16	42.100	42.940	42.100	42.730	42.730	12,123
2023-03-15	42.080	42.500	41.860	42.430	42.430	5,373
2023-03-14	43.270	43.800	42.340	42.440	42.440	8,152

← NewerPage 15 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.