Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 63.490 | 63.700 | 63.180 | 63.700 | 63.700 | 1,383 |
| 2024-06-06 | 60.750 | 63.600 | 60.340 | 62.520 | 62.520 | 3,315 |
| 2024-06-05 | 59.560 | 60.220 | 59.280 | 60.220 | 60.220 | 1,320 |
| 2024-06-04 | 58.520 | 59.860 | 58.090 | 59.260 | 59.260 | 2,629 |
| 2024-06-03 | 59.810 | 59.960 | 58.050 | 58.150 | 58.150 | 916 |
| 2024-05-31 | 59.020 | 59.480 | 58.240 | 58.410 | 58.410 | 1,011 |
| 2024-05-30 | 60.030 | 60.170 | 59.400 | 59.670 | 59.670 | 1,676 |
| 2024-05-29 | 58.350 | 59.560 | 58.000 | 59.510 | 59.510 | 2,743 |
| 2024-05-28 | 59.180 | 59.400 | 58.210 | 58.210 | 58.210 | 898 |
| 2024-05-27 | 59.730 | 59.920 | 57.960 | 58.700 | 58.700 | 1,439 |
| 2024-05-24 | 58.690 | 59.400 | 58.670 | 59.350 | 59.350 | 1,142 |
| 2024-05-23 | 60.410 | 61.000 | 58.960 | 59.260 | 59.260 | 2,192 |
| 2024-05-22 | 58.820 | 60.710 | 58.780 | 60.220 | 60.220 | 2,001 |
| 2024-05-21 | 59.620 | 59.620 | 58.980 | 59.220 | 59.220 | 2,919 |
| 2024-05-20 | 60.370 | 60.630 | 59.700 | 59.700 | 59.700 | 1,496 |
| 2024-05-17 | 60.990 | 61.340 | 60.640 | 60.640 | 60.640 | 1,415 |
| 2024-05-16 | 61.240 | 61.960 | 61.240 | 61.530 | 61.530 | 4,879 |
| 2024-05-15 | 60.460 | 60.970 | 60.080 | 60.680 | 60.680 | 2,891 |
| 2024-05-14 | 61.520 | 61.520 | 59.950 | 59.950 | 59.950 | 4,904 |
| 2024-05-13 | 62.370 | 62.610 | 60.000 | 60.420 | 60.420 | 2,202 |
| 2024-05-10 | 63.120 | 63.400 | 61.750 | 62.090 | 62.090 | 1,271 |
| 2024-05-09 | 61.880 | 63.410 | 61.630 | 63.410 | 63.410 | 5,422 |
| 2024-05-08 | 66.900 | 68.010 | 59.500 | 59.930 | 59.930 | 25,670 |
| 2024-05-07 | 66.570 | 66.960 | 66.100 | 66.250 | 66.250 | 3,468 |
| 2024-05-06 | 64.750 | 67.280 | 64.560 | 67.280 | 67.280 | 4,799 |
| 2024-05-03 | 64.200 | 65.040 | 63.910 | 64.880 | 64.880 | 404 |
| 2024-05-02 | 63.520 | 64.500 | 63.170 | 64.180 | 64.180 | 2,420 |
| 2024-04-30 | 63.180 | 63.990 | 62.380 | 63.540 | 63.540 | 2,239 |
| 2024-04-29 | 64.740 | 64.750 | 62.810 | 63.670 | 63.670 | 5,652 |
| 2024-04-26 | 65.210 | 65.430 | 64.610 | 64.760 | 64.760 | 995 |
| 2024-04-25 | 63.680 | 64.490 | 63.080 | 64.490 | 64.490 | 2,203 |
| 2024-04-24 | 66.020 | 66.020 | 63.800 | 63.920 | 63.920 | 2,579 |
| 2024-04-23 | 64.820 | 66.200 | 64.640 | 66.090 | 66.090 | 3,047 |
| 2024-04-22 | 65.550 | 66.420 | 64.570 | 65.060 | 65.060 | 2,538 |
| 2024-04-19 | 65.930 | 66.900 | 64.640 | 64.980 | 64.980 | 6,756 |
| 2024-04-18 | 67.560 | 68.250 | 67.290 | 68.130 | 68.130 | 1,644 |
| 2024-04-17 | 69.300 | 70.600 | 67.970 | 67.970 | 67.970 | 1,230 |
| 2024-04-16 | 68.890 | 69.360 | 68.490 | 69.270 | 69.270 | 1,136 |
| 2024-04-15 | 71.260 | 72.000 | 70.660 | 70.940 | 70.940 | 769 |
| 2024-04-12 | 71.160 | 71.490 | 70.620 | 70.910 | 70.910 | 938 |
| 2024-04-11 | 69.360 | 71.250 | 68.790 | 71.240 | 71.240 | 904 |
| 2024-04-10 | 69.300 | 70.000 | 68.430 | 69.110 | 69.110 | 961 |
| 2024-04-09 | 69.350 | 69.350 | 68.000 | 68.040 | 68.040 | 1,169 |
| 2024-04-08 | 70.210 | 70.840 | 68.420 | 69.390 | 69.390 | 5,117 |
| 2024-04-05 | 69.090 | 71.560 | 68.940 | 71.460 | 71.460 | 4,433 |
| 2024-04-04 | 71.280 | 71.300 | 70.420 | 70.680 | 70.680 | 727 |
| 2024-04-03 | 70.930 | 72.800 | 70.930 | 72.520 | 72.520 | 1,184 |
| 2024-04-02 | 71.010 | 71.520 | 69.740 | 71.520 | 71.520 | 1,867 |
| 2024-03-28 | 72.250 | 72.750 | 71.500 | 71.650 | 71.650 | 1,097 |
| 2024-03-27 | 72.400 | 72.800 | 71.250 | 71.400 | 71.400 | 313 |
| 2024-03-26 | 73.600 | 73.950 | 72.850 | 72.850 | 72.850 | 311 |
| 2024-03-25 | 74.450 | 74.500 | 73.650 | 73.650 | 73.650 | 1,317 |
| 2024-03-22 | 74.900 | 74.900 | 73.600 | 73.750 | 73.750 | 1,619 |
| 2024-03-21 | 72.600 | 74.500 | 72.550 | 74.500 | 74.500 | 1,075 |
| 2024-03-20 | 70.750 | 71.450 | 70.750 | 71.450 | 71.450 | 787 |
| 2024-03-19 | 69.250 | 70.000 | 68.500 | 70.000 | 70.000 | 1,207 |
| 2024-03-18 | 70.450 | 70.700 | 67.950 | 68.850 | 68.850 | 3,772 |
| 2024-03-15 | 71.300 | 71.700 | 70.000 | 70.350 | 70.350 | 3,060 |
| 2024-03-14 | 72.000 | 72.200 | 70.900 | 71.550 | 71.550 | 712 |
| 2024-03-13 | 71.750 | 72.550 | 71.100 | 71.900 | 71.900 | 814 |
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.