Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	42.000	42.500	41.980	42.500	42.500	2,308
2023-09-21	43.280	43.480	41.780	41.840	41.840	775
2023-09-20	44.440	44.940	43.540	44.200	44.200	579
2023-09-19	43.860	43.860	43.380	43.820	43.820	238
2023-09-18	44.640	45.020	43.780	44.020	44.020	1,313
2023-09-15	45.640	45.640	44.760	44.880	44.880	746
2023-09-14	45.020	45.440	44.420	45.300	45.300	330
2023-09-13	44.680	44.920	44.160	44.860	44.860	225
2023-09-12	45.380	45.500	45.120	45.340	45.340	4,456
2023-09-11	44.140	44.780	44.140	44.760	44.760	3,592
2023-09-08	43.460	43.900	42.940	43.900	43.900	1,167
2023-09-07	42.460	43.360	42.380	43.240	43.240	32
2023-09-06	43.300	43.540	42.820	42.880	42.880	577
2023-09-05	43.340	43.700	43.280	43.500	43.500	1,268
2023-09-04	43.980	44.200	43.280	43.500	43.500	1,613
2023-09-01	43.660	43.780	43.360	43.480	43.480	594
2023-08-31	42.800	43.680	42.800	43.460	43.460	506
2023-08-30	41.780	42.160	41.460	42.160	42.160	424
2023-08-29	40.940	41.920	40.680	41.920	41.920	400
2023-08-28	40.580	41.020	40.540	41.020	41.020	664
2023-08-25	41.600	41.780	40.100	40.520	40.520	744
2023-08-24	41.960	42.020	41.540	41.680	41.680	1,643
2023-08-23	41.480	41.820	40.700	41.820	41.820	1,576
2023-08-22	40.820	41.400	40.800	40.980	40.980	244
2023-08-21	41.200	41.500	40.520	40.580	40.580	1,397
2023-08-18	40.220	40.720	39.860	40.360	40.360	2,876
2023-08-17	39.880	41.000	39.880	40.980	40.980	818
2023-08-16	40.460	40.460	40.180	40.320	40.320	278
2023-08-15	41.260	41.260	40.540	40.700	40.700	469
2023-08-14	39.580	40.640	39.500	40.640	40.640	48
2023-08-11	40.980	40.980	39.600	40.040	40.040	1,778
2023-08-10	40.020	40.880	40.000	40.520	40.520	1,912
2023-08-09	41.280	41.280	40.340	40.340	40.340	2,537
2023-08-08	40.540	40.780	40.280	40.420	40.420	2,848
2023-08-07	41.920	41.920	40.620	40.620	40.620	1,018
2023-08-04	42.140	42.480	41.000	41.840	41.840	2,746
2023-08-03	43.000	43.400	42.200	43.100	43.100	672
2023-08-02	41.780	43.240	40.800	42.220	42.220	5,074
2023-08-01	45.980	47.980	42.320	42.580	42.580	18,448
2023-07-31	44.080	44.800	43.740	44.520	44.520	7,190
2023-07-28	42.340	43.460	42.340	43.460	43.460	1,218
2023-07-27	42.640	43.600	42.420	43.500	43.500	8,192
2023-07-26	42.420	42.800	41.780	42.400	42.400	34,016
2023-07-25	42.440	43.040	41.740	43.040	43.040	27,018
2023-07-24	42.440	42.940	42.440	42.620	42.620	1,550
2023-07-21	41.540	42.500	41.540	42.180	42.180	5,728
2023-07-20	41.960	42.460	40.940	42.460	42.460	7,058
2023-07-19	41.900	42.460	41.660	42.440	42.440	4,940
2023-07-18	40.160	41.600	40.160	41.600	41.600	1,076
2023-07-17	40.100	40.220	39.700	40.120	40.120	4,594
2023-07-14	40.800	41.140	40.300	40.460	40.460	4,509
2023-07-13	40.000	40.480	40.000	40.040	40.040	2,031
2023-07-12	40.420	41.040	39.940	39.940	39.940	14,280
2023-07-11	38.740	39.500	37.920	39.500	39.500	1,053
2023-07-10	38.560	39.240	38.560	39.140	39.140	831
2023-07-07	38.580	39.020	38.480	38.900	38.900	1,044
2023-07-06	39.740	39.960	38.760	38.840	38.840	1,660
2023-07-05	39.500	40.000	39.500	39.820	39.820	101
2023-07-04	39.860	39.860	38.520	39.400	39.400	1,774
2023-07-03	39.980	40.300	39.080	39.700	39.700	4,308

← NewerPage 14 of 22 · 1,279 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.