Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	43.270	43.800	42.340	42.440	42.440	8,152
2023-03-13	39.720	41.000	39.720	41.000	41.000	14,432
2023-03-10	41.550	41.550	40.090	40.540	40.540	11,309
2023-03-09	43.760	44.510	41.670	41.720	41.720	7,670
2023-03-08	43.960	44.320	43.200	43.750	43.750	13,410
2023-03-07	43.310	45.380	43.310	44.250	44.250	33,096
2023-03-06	45.210	45.310	44.200	44.200	44.200	6,928
2023-03-03	44.130	44.710	44.130	44.500	44.500	381
2023-03-02	42.630	44.000	42.350	44.000	44.000	184
2023-03-01	43.300	43.460	42.680	42.680	42.680	8,539
2023-02-28	43.780	44.180	43.260	43.440	43.440	9,570
2023-02-27	43.120	43.970	43.020	43.380	43.380	8,565
2023-02-24	44.900	44.900	42.910	44.000	44.000	435
2023-02-23	44.950	45.190	43.400	44.010	44.010	7,083
2023-02-22	44.890	44.890	44.230	44.230	44.230	1,592
2023-02-17	46.800	47.110	44.710	44.950	44.950	2,177
2023-02-16	47.100	47.850	46.460	47.220	47.220	6,371
2023-02-15	45.740	47.050	45.250	47.050	47.050	2,007
2023-02-14	42.890	45.740	42.570	45.740	45.740	14,163
2023-02-13	44.760	45.000	43.540	43.600	43.600	3,342
2023-02-10	45.750	46.300	44.420	44.680	44.680	37,811
2023-02-08	46.440	49.000	45.470	47.850	47.850	148,978
2023-02-07	43.750	45.500	43.370	45.500	45.500	71,670
2023-02-06	42.370	44.340	42.370	43.750	43.750	8,669
2023-02-03	41.590	43.510	41.420	42.370	42.370	26,320
2023-02-02	40.050	41.820	39.790	41.590	41.590	14,634
2023-02-01	39.010	40.270	39.010	40.050	40.050	32,927
2023-01-31	37.900	39.340	37.900	39.240	39.240	16,329
2023-01-30	39.010	39.010	37.900	38.000	38.000	16,675
2023-01-27	37.920	39.020	37.700	39.020	39.020	8,703
2023-01-26	39.080	39.080	37.220	38.040	38.040	25,985
2023-01-25	38.380	38.500	36.910	38.380	38.380	9,019
2023-01-24	39.290	39.290	38.350	38.380	38.380	11,887
2023-01-23	39.500	40.230	39.500	39.550	39.550	10,436
2023-01-20	37.740	39.570	37.740	39.570	39.570	5,315
2023-01-19	37.100	37.810	36.880	37.740	37.740	2,696
2023-01-18	37.220	38.090	37.220	37.410	37.410	36,022
2023-01-17	37.500	37.740	36.990	37.220	37.220	11,803
2023-01-16	37.470	37.500	37.170	37.500	37.500	94
2023-01-13	36.450	37.520	36.370	37.470	37.470	6,200
2023-01-12	36.670	37.090	36.310	37.090	37.090	9,924
2023-01-11	36.610	37.000	36.340	36.440	36.440	391
2023-01-10	35.790	36.680	35.570	36.610	36.610	5,716
2023-01-09	35.800	36.790	35.800	36.050	36.050	15,559
2023-01-06	34.310	34.730	33.660	34.480	34.480	11,209
2023-01-05	34.690	34.860	34.310	34.390	34.390	7,631
2023-01-04	34.930	35.300	34.680	34.810	34.810	45,258
2023-01-03	33.500	34.800	33.500	34.660	34.660	20,782
2023-01-02	33.080	33.460	32.500	32.500	32.500	623
2022-12-29	32.190	33.100	31.630	33.080	33.080	37,261
2022-12-28	32.270	32.350	31.900	32.270	32.270	7,309
2022-12-27	31.120	32.570	31.120	32.330	32.330	14,958
2022-12-26	31.770	31.890	30.060	30.430	30.430	30,425
2022-12-23	31.870	31.870	31.150	31.770	31.770	8,721
2022-12-22	33.400	33.400	31.180	31.850	31.850	1,206
2022-12-21	32.580	33.250	32.490	32.900	32.900	8,144
2022-12-20	33.010	33.010	31.990	32.580	32.580	42,428
2022-12-19	34.770	34.770	32.800	33.010	33.010	9,366
2022-12-16	34.940	34.940	33.890	34.470	34.470	9,907
2022-12-15	35.660	35.790	34.400	34.940	34.940	10,961

← NewerPage 16 of 21 · 1,247 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.