Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 71.750 | 72.550 | 71.100 | 71.900 | 71.900 | 814 |
| 2024-03-12 | 71.800 | 71.850 | 71.400 | 71.450 | 71.450 | 6,652 |
| 2024-03-11 | 71.900 | 71.900 | 70.250 | 71.600 | 71.600 | 2,245 |
| 2024-03-08 | 72.650 | 74.750 | 72.350 | 73.200 | 73.200 | 2,065 |
| 2024-03-07 | 71.500 | 72.950 | 71.500 | 72.650 | 72.650 | 2,689 |
| 2024-03-06 | 72.750 | 73.800 | 72.700 | 73.600 | 73.600 | 2,593 |
| 2024-03-05 | 74.450 | 74.650 | 71.400 | 71.400 | 71.400 | 2,239 |
| 2024-03-04 | 74.650 | 75.550 | 74.550 | 74.650 | 74.650 | 4,584 |
| 2024-03-01 | 73.950 | 74.400 | 73.300 | 74.150 | 74.150 | 2,123 |
| 2024-02-29 | 71.450 | 72.650 | 71.250 | 72.500 | 72.500 | 2,980 |
| 2024-02-28 | 72.750 | 72.750 | 71.750 | 71.900 | 71.900 | 1,381 |
| 2024-02-27 | 72.300 | 73.500 | 71.950 | 72.950 | 72.950 | 358 |
| 2024-02-26 | 72.000 | 72.550 | 71.350 | 71.550 | 71.550 | 399 |
| 2024-02-23 | 72.000 | 72.350 | 71.750 | 72.150 | 72.150 | 3,388 |
| 2024-02-22 | 71.800 | 73.400 | 71.700 | 72.150 | 72.150 | 2,900 |
| 2024-02-21 | 71.250 | 71.650 | 70.550 | 71.150 | 71.150 | 9,890 |
| 2024-02-20 | 72.450 | 72.550 | 70.300 | 70.600 | 70.600 | 835 |
| 2024-02-19 | 72.700 | 72.800 | 71.450 | 72.800 | 72.800 | 2,728 |
| 2024-02-16 | 75.450 | 76.050 | 73.250 | 73.900 | 73.900 | 3,569 |
| 2024-02-15 | 74.200 | 74.450 | 73.000 | 74.000 | 74.000 | 10,534 |
| 2024-02-14 | 65.550 | 72.050 | 65.550 | 71.900 | 71.900 | 9,569 |
| 2024-02-13 | 63.950 | 64.750 | 62.600 | 64.750 | 64.750 | 4,389 |
| 2024-02-12 | 65.600 | 66.150 | 65.400 | 65.400 | 65.400 | 879 |
| 2024-02-09 | 66.500 | 66.650 | 65.100 | 65.200 | 65.200 | 1,676 |
| 2024-02-08 | 65.400 | 67.850 | 65.100 | 66.700 | 66.700 | 4,002 |
| 2024-02-07 | 65.600 | 66.850 | 63.250 | 66.450 | 66.450 | 16,453 |
| 2024-02-06 | 64.700 | 65.300 | 63.800 | 65.300 | 65.300 | 3,049 |
| 2024-02-05 | 63.400 | 64.350 | 63.300 | 64.350 | 64.350 | 5,757 |
| 2024-02-02 | 62.050 | 62.650 | 61.500 | 62.650 | 62.650 | 1,686 |
| 2024-02-01 | 60.650 | 61.450 | 60.650 | 60.650 | 60.650 | 1,005 |
| 2024-01-31 | 61.350 | 61.450 | 59.800 | 60.100 | 60.100 | 4,196 |
| 2024-01-30 | 61.800 | 62.000 | 61.600 | 61.850 | 61.850 | 341 |
| 2024-01-29 | 60.750 | 61.400 | 60.350 | 61.400 | 61.400 | 693 |
| 2024-01-26 | 60.500 | 60.700 | 60.250 | 60.550 | 60.550 | 630 |
| 2024-01-25 | 58.700 | 60.950 | 58.400 | 60.950 | 60.950 | 1,374 |
| 2024-01-24 | 59.450 | 59.450 | 58.300 | 58.750 | 58.750 | 1,176 |
| 2024-01-23 | 59.250 | 59.450 | 58.850 | 58.850 | 58.850 | 722 |
| 2024-01-22 | 59.500 | 60.950 | 59.150 | 59.500 | 59.500 | 7,521 |
| 2024-01-19 | 59.550 | 59.950 | 59.400 | 59.600 | 59.600 | 1,231 |
| 2024-01-18 | 58.050 | 59.600 | 57.900 | 59.600 | 59.600 | 1,820 |
| 2024-01-17 | 58.000 | 58.350 | 57.000 | 57.850 | 57.850 | 2,005 |
| 2024-01-16 | 57.050 | 58.400 | 56.850 | 58.400 | 58.400 | 651 |
| 2024-01-15 | 57.350 | 57.900 | 57.000 | 57.000 | 57.000 | 576 |
| 2024-01-12 | 57.500 | 58.950 | 57.500 | 58.200 | 58.200 | 668 |
| 2024-01-11 | 57.400 | 57.700 | 56.700 | 56.750 | 56.750 | 2,080 |
| 2024-01-10 | 55.050 | 56.150 | 54.900 | 56.050 | 56.050 | 1,424 |
| 2024-01-09 | 53.850 | 55.050 | 53.350 | 55.050 | 55.050 | 2,534 |
| 2024-01-08 | 52.250 | 53.800 | 51.850 | 53.650 | 53.650 | 706 |
| 2024-01-05 | 52.950 | 53.200 | 52.500 | 53.000 | 53.000 | 1,964 |
| 2024-01-04 | 53.350 | 53.700 | 53.350 | 53.700 | 53.700 | 212 |
| 2024-01-03 | 53.200 | 53.700 | 52.750 | 53.550 | 53.550 | 1,744 |
| 2024-01-02 | 56.050 | 56.350 | 53.900 | 54.000 | 54.000 | 3,042 |
| 2023-12-29 | 56.200 | 56.800 | 56.100 | 56.400 | 56.400 | 1,142 |
| 2023-12-28 | 57.000 | 57.150 | 56.750 | 57.150 | 57.150 | 484 |
| 2023-12-27 | 56.100 | 56.350 | 55.900 | 56.100 | 56.100 | 651 |
| 2023-12-22 | 55.550 | 56.350 | 55.250 | 56.150 | 56.150 | 5,277 |
| 2023-12-21 | 55.900 | 55.900 | 55.200 | 55.850 | 55.850 | 2,757 |
| 2023-12-20 | 57.300 | 57.300 | 55.950 | 56.500 | 56.500 | 2,437 |
| 2023-12-19 | 56.950 | 56.950 | 56.250 | 56.850 | 56.850 | 739 |
| 2023-12-18 | 57.000 | 57.000 | 56.150 | 56.300 | 56.300 | 659 |
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.