Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	41.300	42.170	41.000	42.000	42.000	35,702
2022-09-15	42.650	44.710	41.210	41.210	41.210	15,072
2022-09-14	40.690	42.650	40.380	42.650	42.650	21,544
2022-09-13	41.130	41.130	39.670	40.690	40.690	12,486
2022-09-12	40.720	41.560	40.720	41.550	41.550	11,783
2022-09-09	40.020	41.330	40.020	40.960	40.960	30,339
2022-09-08	37.980	40.140	37.980	40.010	40.010	24,455
2022-09-06	37.780	38.230	37.000	37.970	37.970	23,305
2022-09-05	35.880	37.890	35.880	37.790	37.790	1,480
2022-09-02	37.970	38.380	37.400	37.930	37.930	46,560
2022-09-01	37.400	38.290	36.130	38.290	38.290	8,911
2022-08-31	37.770	38.580	37.440	37.760	37.760	15,383
2022-08-30	36.240	36.730	35.790	36.670	36.670	9,365
2022-08-29	36.030	36.860	35.430	36.240	36.240	12,788
2022-08-26	37.680	37.830	36.040	36.040	36.040	916
2022-08-25	37.230	37.760	37.110	37.680	37.680	1,239
2022-08-24	35.500	37.090	35.500	36.890	36.890	7,315
2022-08-23	36.160	36.600	35.390	35.500	35.500	32,240
2022-08-22	37.000	37.280	36.000	36.160	36.160	911
2022-08-19	38.660	38.660	37.150	37.520	37.520	18,400
2022-08-18	39.680	39.700	38.650	39.100	39.100	6,866
2022-08-17	41.730	41.730	39.380	39.690	39.690	25,848
2022-08-16	41.340	42.020	40.280	41.740	41.740	8,961
2022-08-15	41.230	42.000	40.720	41.300	41.300	13,197
2022-08-12	41.550	41.770	40.530	41.230	41.230	8,440
2022-08-11	42.340	42.370	41.280	41.550	41.550	29,751
2022-08-10	39.880	42.100	39.880	41.840	41.840	37,632
2022-08-09	40.740	40.740	39.460	39.880	39.880	6,943
2022-08-08	41.330	42.000	40.720	40.750	40.750	40,120
2022-08-05	41.370	42.260	40.760	41.330	41.330	46,964
2022-08-04	39.760	41.700	39.000	41.380	41.380	44,405
2022-08-03	39.000	41.500	38.900	39.770	39.770	99,354
2022-08-02	36.150	38.920	35.480	38.920	38.920	104,768
2022-08-01	30.350	31.790	29.750	31.510	31.510	28,930
2022-07-29	30.400	30.450	29.140	30.340	30.340	20,420
2022-07-28	30.270	30.280	29.000	30.040	30.040	6,563
2022-07-27	30.070	30.820	29.900	30.280	30.280	2,479
2022-07-26	31.200	31.200	30.060	30.060	30.060	22,053
2022-07-25	31.760	31.760	30.880	31.210	31.210	34,434
2022-07-22	33.020	33.620	31.740	32.080	32.080	23,797
2022-07-21	33.020	33.200	32.470	33.010	33.010	11,154
2022-07-20	30.660	33.020	30.660	33.020	33.020	13,180
2022-07-19	30.520	30.990	29.870	30.650	30.650	7,405
2022-07-18	29.170	31.090	29.170	30.460	30.460	4,106
2022-07-15	28.030	29.360	28.030	29.160	29.160	22,945
2022-07-14	28.930	28.930	28.000	28.020	28.020	22,301
2022-07-13	29.210	29.210	28.070	28.930	28.930	16,943
2022-07-12	28.500	29.440	28.500	29.220	29.220	11,152
2022-07-11	29.280	29.470	28.440	28.500	28.500	42,437
2022-07-08	30.240	30.300	29.110	29.270	29.270	53,666
2022-07-07	29.690	30.310	29.070	30.250	30.250	43,252
2022-07-06	30.260	30.260	29.040	29.700	29.700	45,195
2022-07-05	28.170	30.320	28.090	30.270	30.270	34,826
2022-07-04	28.340	28.340	27.480	27.670	27.670	507
2022-07-01	27.170	28.370	27.150	28.290	28.290	11,823
2022-06-30	27.870	27.990	26.210	26.800	26.800	40,412
2022-06-29	29.110	29.110	27.590	27.880	27.880	44,943
2022-06-28	29.700	30.500	29.110	29.110	29.110	17,486
2022-06-27	30.120	30.790	29.340	29.700	29.700	30,225
2022-06-24	29.220	30.300	29.220	30.120	30.120	13,474

← NewerPage 18 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.