Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 102.50 | 103.61 | 102.40 | 103.01 | 103.01 | 24,390 |
| 2024-11-12 | 103.20 | 104.59 | 102.80 | 103.21 | 103.21 | 19,925 |
| 2024-11-11 | 103.03 | 105.70 | 102.71 | 103.20 | 103.20 | 8,777 |
| 2024-11-08 | 105.60 | 105.71 | 102.79 | 103.45 | 103.45 | 7,347 |
| 2024-11-07 | 108.00 | 108.49 | 103.62 | 103.71 | 103.71 | 7,501 |
| 2024-11-06 | 108.99 | 108.99 | 102.80 | 107.17 | 107.17 | 3,847 |
| 2024-11-05 | 106.00 | 107.99 | 105.98 | 107.99 | 107.99 | 639 |
| 2024-11-04 | 107.87 | 107.87 | 105.39 | 105.64 | 105.64 | 7,274 |
| 2024-11-01 | 106.00 | 108.20 | 105.27 | 107.87 | 107.87 | 6,045 |
| 2024-10-31 | 109.50 | 109.50 | 101.40 | 103.99 | 103.99 | 27,617 |
| 2024-10-30 | 114.01 | 115.72 | 114.01 | 115.10 | 115.10 | 3,460 |
| 2024-10-29 | 111.81 | 115.00 | 111.05 | 114.40 | 114.40 | 18,709 |
| 2024-10-28 | 110.53 | 111.98 | 110.53 | 110.70 | 110.70 | 1,564 |
| 2024-10-25 | 111.66 | 112.15 | 110.00 | 110.97 | 110.97 | 13,574 |
| 2024-10-24 | 110.40 | 112.14 | 110.40 | 111.04 | 111.04 | 8,913 |
| 2024-10-23 | 116.10 | 118.18 | 113.45 | 118.18 | 118.18 | 3,979 |
| 2024-10-22 | 117.00 | 117.00 | 114.06 | 114.95 | 114.95 | 824 |
| 2024-10-21 | 112.65 | 117.98 | 112.65 | 117.98 | 117.98 | 158 |
| 2024-10-18 | 113.50 | 114.00 | 111.87 | 112.65 | 112.65 | 6,193 |
| 2024-10-17 | 113.90 | 114.69 | 112.72 | 113.17 | 113.17 | 3,174 |
| 2024-10-16 | 117.55 | 118.43 | 116.00 | 116.00 | 116.00 | 7,728 |
| 2024-10-15 | 118.01 | 119.50 | 116.89 | 117.00 | 117.00 | 1,386 |
| 2024-10-14 | 121.48 | 121.48 | 118.08 | 118.66 | 118.66 | 19,116 |
| 2024-10-11 | 114.95 | 122.09 | 114.95 | 121.50 | 121.50 | 67,026 |
| 2024-10-10 | 108.70 | 111.03 | 108.02 | 111.03 | 111.03 | 528 |
| 2024-10-09 | 104.00 | 108.90 | 104.00 | 108.34 | 108.34 | 3,532 |
| 2024-10-08 | 104.90 | 105.59 | 103.81 | 105.59 | 105.59 | 2,397 |
| 2024-10-07 | 102.01 | 103.21 | 100.99 | 102.83 | 102.83 | 2,377 |
| 2024-10-04 | 102.00 | 102.00 | 100.64 | 101.00 | 101.00 | 70 |
| 2024-10-03 | 99.290 | 102.00 | 99.000 | 102.00 | 102.00 | 562 |
| 2024-10-02 | 100.80 | 100.80 | 99.000 | 99.000 | 99.000 | 397 |
| 2024-10-01 | 102.34 | 103.35 | 100.94 | 101.10 | 101.10 | 958 |
| 2024-09-30 | 102.41 | 103.11 | 101.78 | 102.34 | 102.34 | 404 |
| 2024-09-27 | 104.80 | 104.80 | 103.20 | 103.20 | 103.20 | 297 |
| 2024-09-26 | 106.66 | 107.04 | 102.49 | 104.52 | 104.52 | 1,424 |
| 2024-09-25 | 105.96 | 107.23 | 105.90 | 105.90 | 105.90 | 1,078 |
| 2024-09-24 | 104.41 | 105.76 | 103.56 | 105.47 | 105.47 | 1,420 |
| 2024-09-23 | 103.70 | 104.05 | 102.80 | 103.37 | 103.37 | 734 |
| 2024-09-20 | 102.69 | 102.90 | 101.40 | 101.73 | 101.73 | 3,408 |
| 2024-09-19 | 101.77 | 103.70 | 101.51 | 102.47 | 102.47 | 14,206 |
| 2024-09-18 | 99.000 | 101.19 | 99.000 | 100.68 | 100.68 | 9,450 |
| 2024-09-17 | 98.420 | 101.42 | 98.290 | 99.380 | 99.380 | 237 |
| 2024-09-16 | 103.39 | 103.39 | 98.130 | 98.160 | 98.160 | 18,255 |
| 2024-09-13 | 97.500 | 103.54 | 97.500 | 100.74 | 100.74 | 108,915 |
| 2024-09-12 | 99.650 | 99.650 | 95.540 | 95.850 | 95.850 | 13,704 |
| 2024-09-11 | 96.010 | 98.950 | 95.760 | 98.780 | 98.780 | 680 |
| 2024-09-10 | 98.250 | 98.620 | 95.680 | 97.820 | 97.820 | 2,456 |
| 2024-09-09 | 98.390 | 99.890 | 97.370 | 97.500 | 97.500 | 3,699 |
| 2024-09-06 | 99.270 | 99.820 | 96.100 | 97.110 | 97.110 | 1,229 |
| 2024-09-05 | 101.05 | 101.47 | 98.900 | 98.950 | 98.950 | 4,302 |
| 2024-09-04 | 100.85 | 102.04 | 100.78 | 101.05 | 101.05 | 186 |
| 2024-09-03 | 103.33 | 103.33 | 100.62 | 100.74 | 100.74 | 398 |
| 2024-09-02 | 101.00 | 103.00 | 101.00 | 102.30 | 102.30 | 6 |
| 2024-08-30 | 102.40 | 103.37 | 101.31 | 101.31 | 101.31 | 3,996 |
| 2024-08-29 | 101.33 | 103.05 | 101.33 | 102.40 | 102.40 | 3,055 |
| 2024-08-28 | 99.840 | 100.62 | 98.400 | 99.740 | 99.740 | 19,517 |
| 2024-08-27 | 98.730 | 100.37 | 98.730 | 99.840 | 99.840 | 2,469 |
| 2024-08-26 | 101.69 | 102.58 | 99.000 | 99.000 | 99.000 | 1,161 |
| 2024-08-23 | 100.90 | 101.88 | 100.45 | 101.69 | 101.69 | 1,034 |
| 2024-08-22 | 102.09 | 102.96 | 101.19 | 101.83 | 101.83 | 16,625 |
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.