Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	57.150	58.050	56.450	58.050	58.050	774
2023-12-14	57.300	57.300	55.300	55.750	55.750	1,056
2023-12-13	58.150	58.300	57.350	57.350	57.350	379
2023-12-12	58.250	58.500	57.500	58.400	58.400	4,428
2023-12-11	57.250	58.550	56.950	58.400	58.400	1,331
2023-12-08	56.300	57.650	56.300	57.650	57.650	1,274
2023-12-07	55.350	55.650	55.250	55.500	55.500	1,299
2023-12-06	54.200	55.300	53.600	54.950	54.950	1,184
2023-12-05	54.000	54.200	53.400	54.000	54.000	4,138
2023-12-04	55.650	56.300	54.700	55.450	55.450	12,836
2023-12-01	51.850	52.700	51.650	52.550	52.550	2,697
2023-11-30	51.500	51.850	51.100	51.100	51.100	957
2023-11-29	51.450	51.700	51.250	51.250	51.250	623
2023-11-28	51.000	51.400	50.900	50.950	50.950	1,990
2023-11-27	50.350	51.350	50.250	51.250	51.250	1,134
2023-11-24	50.750	51.050	50.350	51.050	51.050	3,824
2023-11-23	50.950	51.400	50.650	51.400	51.400	1,028
2023-11-22	50.250	51.350	50.150	51.350	51.350	5,223
2023-11-21	49.880	49.920	49.220	49.920	49.920	4,204
2023-11-20	49.880	50.300	48.240	50.150	50.150	3,316
2023-11-17	50.150	50.400	49.780	50.050	50.050	3,571
2023-11-16	49.580	49.760	48.940	49.640	49.640	2,791
2023-11-15	49.860	50.100	49.460	49.720	49.720	6,555
2023-11-14	48.720	49.680	48.500	49.680	49.680	2,100
2023-11-13	47.820	48.060	47.560	47.940	47.940	1,237
2023-11-10	47.000	48.260	46.640	48.120	48.120	1,084
2023-11-09	46.140	47.100	46.000	47.060	47.060	5,908
2023-11-08	46.560	47.000	45.900	46.480	46.480	2,428
2023-11-07	44.880	46.700	43.860	46.700	46.700	11,238
2023-11-06	44.880	45.200	44.400	44.580	44.580	7,672
2023-11-03	44.180	44.680	43.600	44.460	44.460	951
2023-11-02	41.880	43.940	41.880	43.940	43.940	4,924
2023-11-01	41.160	41.620	40.660	41.580	41.580	1,737
2023-10-31	40.000	40.720	40.000	40.720	40.720	945
2023-10-30	39.440	40.360	39.440	40.060	40.060	2,096
2023-10-27	39.160	39.640	38.860	39.600	39.600	2,662
2023-10-26	39.640	39.760	38.460	38.700	38.700	1,889
2023-10-25	41.600	41.660	40.360	40.440	40.440	3,290
2023-10-24	40.760	41.480	40.760	41.300	41.300	247
2023-10-23	40.580	40.880	40.200	40.860	40.860	2,956
2023-10-20	40.180	40.540	39.980	40.100	40.100	4,103
2023-10-19	40.680	40.800	40.000	40.480	40.480	1,526
2023-10-18	41.940	41.940	41.400	41.400	41.400	952
2023-10-17	42.300	42.700	41.900	42.660	42.660	1,749
2023-10-16	41.360	42.200	41.040	42.020	42.020	2,899
2023-10-13	43.760	43.860	42.640	42.680	42.680	3,690
2023-10-12	44.100	44.260	43.940	44.260	44.260	470
2023-10-11	44.120	44.320	43.980	44.060	44.060	4,939
2023-10-10	43.060	44.500	42.840	44.500	44.500	3,929
2023-10-09	42.940	43.200	42.380	42.620	42.620	1,839
2023-10-06	42.160	42.680	42.020	42.640	42.640	1,365
2023-10-05	42.720	42.780	41.460	41.620	41.620	778
2023-10-04	42.240	43.000	42.100	43.000	43.000	1,392
2023-10-03	43.500	43.640	42.500	42.600	42.600	1,155
2023-10-02	43.860	43.920	43.400	43.700	43.700	2,040
2023-09-29	43.820	44.260	43.640	43.640	43.640	2,910
2023-09-28	43.160	43.820	42.600	43.820	43.820	1,484
2023-09-27	42.180	43.280	42.040	43.080	43.080	801
2023-09-26	42.080	42.600	41.800	41.880	41.880	667
2023-09-25	41.980	42.280	41.380	42.260	42.260	657

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.