Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	28.860	29.140	28.860	28.880	28.880	11
2023-04-03	29.280	29.400	28.920	29.000	29.000	2,605
2023-03-31	28.910	29.295	28.635	29.220	29.220	626
2023-03-30	28.770	28.905	28.300	28.780	28.780	944
2023-03-29	28.350	28.350	27.860	28.245	28.245	1,984
2023-03-28	28.390	28.390	28.240	28.295	28.295	129
2023-03-27	28.665	28.890	28.300	28.300	28.300	1,251
2023-03-24	29.000	29.235	28.370	28.370	28.370	2,499
2023-03-23	29.390	29.455	29.010	29.010	29.010	1,791
2023-03-22	30.445	30.445	29.415	29.635	29.635	153
2023-03-21	29.525	30.630	29.525	30.630	30.630	153
2023-03-20	29.980	29.980	29.450	29.515	29.515	645
2023-03-17	30.600	30.890	29.760	29.765	29.765	199
2023-03-16	30.105	30.590	30.025	30.590	30.590	392
2023-03-15	30.530	30.530	29.730	30.115	30.115	1,447
2023-03-14	30.015	30.970	29.885	30.385	30.385	2,899
2023-03-13	29.570	29.575	28.470	28.700	28.700	1,327
2023-03-10	30.110	30.785	29.375	29.935	29.935	1,704
2023-03-09	32.905	32.905	32.005	32.005	32.005	903
2023-03-08	32.150	32.750	31.915	32.620	32.620	2,556
2023-03-07	31.695	32.490	31.695	32.490	32.490	217
2023-03-06	32.465	32.610	32.330	32.560	32.560	190
2023-03-03	32.010	32.255	32.010	32.250	32.250	158
2023-03-02	30.940	31.050	30.680	31.050	31.050	1,524
2023-03-01	31.495	31.730	30.975	30.975	30.975	901
2023-02-28	31.215	31.700	31.215	31.675	31.675	186
2023-02-27	31.945	32.065	31.095	31.590	31.590	466
2023-02-24	32.500	32.500	31.590	31.690	31.690	90
2023-02-23	32.400	33.075	32.075	32.075	32.075	1,568
2023-02-22	32.245	32.400	32.165	32.330	32.330	3,608
2023-02-21	32.690	32.690	31.645	32.010	32.010	564
2023-02-20	32.880	32.880	32.410	32.410	32.410	2,217
2023-02-17	33.855	33.995	33.215	33.995	33.995	1,575
2023-02-16	33.565	33.980	33.225	33.935	33.935	1,095
2023-02-15	32.870	32.965	32.605	32.910	32.910	901
2023-02-14	30.885	31.925	30.600	31.735	31.735	3,089
2023-02-13	32.315	32.550	31.395	31.920	31.920	3,388
2023-02-10	32.675	32.910	32.205	32.365	32.365	1,909
2023-02-09	34.185	34.400	33.765	33.765	33.765	4,381
2023-02-08	33.250	35.260	32.400	33.400	33.400	19,888
2023-02-07	32.020	32.020	31.495	31.590	31.590	1,597
2023-02-06	31.045	31.400	30.710	31.400	31.400	1,612
2023-02-03	29.630	31.210	29.630	31.210	31.210	1,298
2023-02-02	28.975	30.445	28.850	30.325	30.325	4,362
2023-02-01	28.455	28.560	28.455	28.560	28.560	121
2023-01-31	27.450	28.240	26.955	28.240	28.240	1,216
2023-01-30	27.615	27.780	27.520	27.780	27.780	2,780
2023-01-27	27.390	27.765	27.390	27.765	27.765	380
2023-01-26	27.560	28.195	27.275	28.195	28.195	1,731
2023-01-25	27.030	27.200	26.525	26.950	26.950	2,457
2023-01-24	28.500	28.500	27.110	27.765	27.765	7,821
2023-01-23	28.040	28.570	27.670	28.510	28.510	1,053
2023-01-20	27.095	27.860	26.700	27.860	27.860	843
2023-01-19	26.825	26.825	26.195	26.380	26.380	3,147
2023-01-18	27.125	27.430	26.800	26.960	26.960	3,835
2023-01-17	27.080	27.270	26.875	26.875	26.875	2,107
2023-01-16	27.320	27.320	26.840	27.145	27.145	1,545
2023-01-13	26.600	26.965	26.360	26.865	26.865	1,257
2023-01-12	25.940	26.600	25.840	26.415	26.415	441
2023-01-11	26.305	26.350	26.235	26.320	26.320	2,878

← NewerPage 16 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.