Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 65.490 | 66.150 | 65.270 | 65.660 | 65.660 | 1,414 |
| 2024-08-29 | 64.690 | 66.020 | 64.580 | 65.800 | 65.800 | 1,474 |
| 2024-08-28 | 65.120 | 65.270 | 63.940 | 64.110 | 64.110 | 488 |
| 2024-08-27 | 65.040 | 65.430 | 64.620 | 65.130 | 65.130 | 1,168 |
| 2024-08-26 | 66.560 | 66.860 | 64.830 | 64.990 | 64.990 | 3,273 |
| 2024-08-23 | 65.300 | 66.210 | 65.110 | 66.210 | 66.210 | 1,132 |
| 2024-08-22 | 65.600 | 66.660 | 65.600 | 65.910 | 65.910 | 2,003 |
| 2024-08-21 | 66.140 | 66.720 | 65.920 | 66.370 | 66.370 | 1,822 |
| 2024-08-20 | 66.870 | 67.000 | 66.580 | 66.600 | 66.600 | 1,676 |
| 2024-08-19 | 65.130 | 66.190 | 65.130 | 65.990 | 65.990 | 676 |
| 2024-08-16 | 66.320 | 66.520 | 65.400 | 65.550 | 65.550 | 2,027 |
| 2024-08-15 | 66.020 | 66.950 | 65.580 | 66.110 | 66.110 | 3,110 |
| 2024-08-14 | 65.050 | 65.050 | 63.980 | 64.800 | 64.800 | 3,402 |
| 2024-08-13 | 63.230 | 64.120 | 63.220 | 63.580 | 63.580 | 1,046 |
| 2024-08-12 | 63.000 | 63.370 | 62.440 | 62.730 | 62.730 | 2,548 |
| 2024-08-09 | 63.020 | 63.570 | 62.050 | 62.440 | 62.440 | 3,937 |
| 2024-08-08 | 60.800 | 62.180 | 60.000 | 62.080 | 62.080 | 2,483 |
| 2024-08-07 | 59.550 | 62.410 | 59.150 | 62.220 | 62.220 | 2,059 |
| 2024-08-06 | 55.500 | 58.180 | 54.050 | 57.750 | 57.750 | 13,231 |
| 2024-08-05 | 49.320 | 52.660 | 48.660 | 52.620 | 52.620 | 7,863 |
| 2024-08-02 | 55.910 | 57.060 | 53.730 | 53.890 | 53.890 | 2,998 |
| 2024-08-01 | 60.020 | 60.120 | 57.960 | 57.960 | 57.960 | 1,252 |
| 2024-07-31 | 59.280 | 60.160 | 58.760 | 60.160 | 60.160 | 2,944 |
| 2024-07-30 | 59.050 | 59.600 | 58.940 | 58.990 | 58.990 | 2,486 |
| 2024-07-29 | 59.780 | 60.340 | 59.160 | 59.660 | 59.660 | 3,376 |
| 2024-07-26 | 61.210 | 61.710 | 59.540 | 59.830 | 59.830 | 2,200 |
| 2024-07-25 | 60.910 | 60.910 | 59.490 | 60.460 | 60.460 | 1,177 |
| 2024-07-24 | 62.190 | 62.620 | 61.240 | 61.420 | 61.420 | 1,925 |
| 2024-07-23 | 62.160 | 63.380 | 61.980 | 63.290 | 63.290 | 506 |
| 2024-07-22 | 62.170 | 62.880 | 61.720 | 61.800 | 61.800 | 3,002 |
| 2024-07-19 | 60.900 | 61.690 | 60.570 | 61.330 | 61.330 | 793 |
| 2024-07-18 | 63.530 | 63.530 | 61.130 | 61.130 | 61.130 | 5,717 |
| 2024-07-17 | 68.360 | 68.360 | 64.000 | 64.070 | 64.070 | 3,561 |
| 2024-07-16 | 66.500 | 68.500 | 65.980 | 68.500 | 68.500 | 1,883 |
| 2024-07-15 | 66.770 | 68.050 | 64.910 | 65.610 | 65.610 | 2,287 |
| 2024-07-12 | 67.530 | 67.530 | 66.390 | 66.990 | 66.990 | 2,203 |
| 2024-07-11 | 63.680 | 64.270 | 63.680 | 64.270 | 64.270 | 1,106 |
| 2024-07-10 | 66.040 | 66.040 | 63.220 | 63.730 | 63.730 | 1,502 |
| 2024-07-09 | 65.960 | 66.320 | 65.950 | 66.020 | 66.020 | 242 |
| 2024-07-08 | 65.600 | 66.170 | 65.300 | 65.600 | 65.600 | 1,480 |
| 2024-07-05 | 65.820 | 66.000 | 65.130 | 65.130 | 65.130 | 1,362 |
| 2024-07-04 | 65.990 | 66.470 | 65.200 | 65.720 | 65.720 | 934 |
| 2024-07-03 | 65.730 | 66.570 | 65.210 | 66.570 | 66.570 | 1,281 |
| 2024-07-02 | 66.170 | 66.320 | 64.260 | 64.960 | 64.960 | 1,314 |
| 2024-07-01 | 67.960 | 68.500 | 64.830 | 65.520 | 65.520 | 1,683 |
| 2024-06-28 | 66.090 | 68.280 | 65.800 | 68.170 | 68.170 | 2,803 |
| 2024-06-27 | 66.260 | 66.380 | 65.690 | 65.690 | 65.690 | 819 |
| 2024-06-26 | 66.980 | 66.990 | 66.580 | 66.600 | 66.600 | 725 |
| 2024-06-25 | 65.970 | 68.000 | 65.820 | 66.130 | 66.130 | 755 |
| 2024-06-24 | 65.660 | 65.950 | 64.970 | 65.750 | 65.750 | 934 |
| 2024-06-21 | 65.870 | 66.140 | 64.800 | 65.440 | 65.440 | 689 |
| 2024-06-20 | 65.900 | 66.040 | 65.360 | 65.640 | 65.640 | 1,107 |
| 2024-06-19 | 65.840 | 66.530 | 65.810 | 66.530 | 66.530 | 131 |
| 2024-06-18 | 65.840 | 66.060 | 65.220 | 65.220 | 65.220 | 497 |
| 2024-06-17 | 65.570 | 65.990 | 65.390 | 65.490 | 65.490 | 2,668 |
| 2024-06-14 | 66.170 | 66.460 | 65.250 | 65.390 | 65.390 | 1,844 |
| 2024-06-13 | 68.180 | 68.180 | 65.340 | 65.720 | 65.720 | 2,791 |
| 2024-06-12 | 64.930 | 66.700 | 64.810 | 66.350 | 66.350 | 3,014 |
| 2024-06-11 | 63.940 | 64.170 | 63.380 | 63.420 | 63.420 | 1,665 |
| 2024-06-10 | 64.420 | 64.800 | 64.100 | 64.480 | 64.480 | 517 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.