Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	39.500	39.600	39.420	39.560	39.560	670
2023-06-29	40.600	40.860	39.760	39.860	39.860	5,568
2023-06-28	39.860	41.460	39.340	41.220	41.220	3,038
2023-06-27	40.740	40.880	40.000	40.440	40.440	2,481
2023-06-26	39.500	41.200	39.500	41.060	41.060	1,780
2023-06-23	39.280	40.000	38.880	39.880	39.880	2,865
2023-06-22	38.680	39.800	38.380	39.800	39.800	2,377
2023-06-21	38.640	39.640	38.260	38.440	38.440	2,361
2023-06-20	39.160	39.640	38.860	38.860	38.860	226
2023-06-19	39.560	40.000	39.440	39.580	39.580	586
2023-06-16	39.680	39.940	39.000	39.580	39.580	1,068
2023-06-15	38.120	39.400	37.760	39.280	39.280	650
2023-06-14	38.320	38.580	37.700	37.700	37.700	900
2023-06-13	38.620	38.920	38.180	38.500	38.500	2,441
2023-06-12	38.100	38.580	38.000	38.460	38.460	4,199
2023-06-09	37.440	37.640	37.180	37.480	37.480	645
2023-06-08	36.280	37.500	36.280	37.500	37.500	374
2023-06-07	37.380	37.900	36.220	36.740	36.740	1,203
2023-06-06	37.700	37.980	37.480	37.640	37.640	1,261
2023-06-05	36.900	37.800	36.740	37.800	37.800	13,820
2023-06-02	36.060	36.780	36.060	36.780	36.780	291
2023-06-01	35.540	35.600	34.940	35.280	35.280	379
2023-05-31	35.240	35.500	34.760	35.140	35.140	1,737
2023-05-30	36.480	36.540	35.300	35.380	35.380	6,570
2023-05-29	36.200	36.420	36.200	36.420	36.420	902
2023-05-26	35.180	35.980	35.180	35.980	35.980	163
2023-05-25	35.700	36.480	35.220	35.220	35.220	1,685
2023-05-24	35.820	35.940	35.260	35.380	35.380	854
2023-05-23	36.500	37.100	36.080	36.620	36.620	3,707
2023-05-22	36.440	37.200	36.000	37.020	37.020	2,800
2023-05-19	36.320	36.620	36.200	36.200	36.200	1,242
2023-05-18	34.660	36.500	34.660	36.260	36.260	704
2023-05-17	34.840	34.880	34.740	34.880	34.880	399
2023-05-16	34.040	35.140	34.040	34.940	34.940	8,068
2023-05-15	35.680	35.680	34.880	35.140	35.140	1,312
2023-05-12	34.900	35.840	34.900	35.540	35.540	159
2023-05-11	35.720	35.720	35.420	35.500	35.500	43
2023-05-10	34.700	35.300	34.680	35.220	35.220	1,083
2023-05-09	35.400	35.400	34.860	35.000	35.000	1,500
2023-05-08	34.020	35.100	34.020	35.040	35.040	1,721
2023-05-05	33.780	34.320	33.780	33.920	33.920	1,945
2023-05-04	34.180	34.180	33.760	33.840	33.840	2,077
2023-05-03	32.940	34.300	32.700	34.280	34.280	1,030
2023-05-02	30.000	32.800	29.820	32.180	32.180	16,527
2023-04-28	26.960	27.920	26.780	27.920	27.920	129
2023-04-27	27.220	27.220	26.900	26.900	26.900	146
2023-04-26	27.120	27.120	26.760	26.980	26.980	1,434
2023-04-25	27.420	27.660	27.320	27.360	27.360	530
2023-04-24	28.120	28.120	27.520	27.520	27.520	925
2023-04-21	28.820	28.880	28.400	28.420	28.420	746
2023-04-20	28.780	29.180	28.760	28.800	28.800	1,870
2023-04-19	29.080	29.080	28.620	29.040	29.040	317
2023-04-18	29.640	29.700	29.360	29.420	29.420	2,506
2023-04-17	28.980	29.200	28.440	29.180	29.180	1,779
2023-04-14	28.400	28.440	28.280	28.280	28.280	49
2023-04-13	28.200	28.220	27.880	28.220	28.220	740
2023-04-12	28.420	28.700	28.380	28.700	28.700	365
2023-04-11	28.900	29.260	28.400	28.400	28.400	998
2023-04-06	28.240	28.500	28.240	28.480	28.480	132
2023-04-05	28.740	28.740	28.240	28.340	28.340	697

← NewerPage 15 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.