Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	25.335	25.900	25.335	25.885	25.885	1,322
2023-01-09	25.120	25.925	25.120	25.925	25.925	2,747
2023-01-06	24.445	24.735	24.445	24.735	24.735	1,893
2023-01-05	24.110	24.585	23.955	24.490	24.490	1,611
2023-01-04	24.260	24.365	24.065	24.365	24.365	864
2023-01-03	24.000	24.170	23.595	23.970	23.970	2,265
2023-01-02	23.510	23.900	23.510	23.850	23.850	1,433
2022-12-30	23.500	23.575	23.020	23.140	23.140	1,391
2022-12-29	23.090	23.625	22.985	23.620	23.620	1,241
2022-12-28	22.770	23.215	22.770	22.950	22.950	1,148
2022-12-27	23.655	23.795	22.530	23.160	23.160	2,918
2022-12-23	22.895	23.365	22.895	23.050	23.050	719
2022-12-22	24.075	24.075	23.000	23.000	23.000	1,154
2022-12-21	23.710	24.170	23.545	24.125	24.125	583
2022-12-20	23.505	23.550	23.250	23.250	23.250	74
2022-12-19	24.305	24.620	23.500	23.500	23.500	232
2022-12-16	24.645	24.645	24.285	24.315	24.315	1,379
2022-12-15	25.975	25.975	24.745	24.745	24.745	194
2022-12-14	25.630	25.870	25.310	25.815	25.815	287
2022-12-13	25.415	26.535	25.415	26.060	26.060	2,599
2022-12-12	25.480	25.650	25.395	25.650	25.650	520
2022-12-09	25.345	25.520	25.000	25.520	25.520	377
2022-12-08	25.215	25.455	25.035	25.260	25.260	1,650
2022-12-07	25.840	25.840	24.900	24.950	24.950	1,251
2022-12-06	26.705	26.705	25.900	25.930	25.930	1,503
2022-12-05	27.080	27.080	27.080	27.080	27.080	0
2022-12-02	26.930	26.930	26.350	26.855	26.855	738
2022-12-01	28.285	28.285	27.210	27.465	27.465	2,217
2022-11-30	26.585	27.100	26.585	27.015	27.015	305
2022-11-29	27.405	27.405	26.830	26.830	26.830	324
2022-11-28	27.250	27.315	26.630	27.120	27.120	1,018
2022-11-25	27.780	27.900	27.305	27.365	27.365	708
2022-11-24	27.725	28.220	27.725	28.220	28.220	166
2022-11-23	26.910	27.755	26.910	27.755	27.755	92
2022-11-22	27.535	27.700	27.235	27.235	27.235	7
2022-11-21	27.825	28.160	27.505	27.620	27.620	472
2022-11-18	27.780	28.235	27.780	28.090	28.090	1,827
2022-11-17	29.360	29.360	28.070	28.070	28.070	809
2022-11-16	30.200	30.200	28.940	29.145	29.145	1,196
2022-11-15	28.500	29.985	28.135	29.925	29.925	4,337
2022-11-14	28.265	28.265	27.780	28.210	28.210	627
2022-11-11	27.985	29.315	27.985	28.650	28.650	1,171
2022-11-10	26.310	28.565	26.310	28.305	28.305	3,027
2022-11-09	27.405	27.630	26.500	26.500	26.500	708
2022-11-08	27.680	27.895	27.200	27.860	27.860	684
2022-11-07	28.615	28.840	27.940	27.940	27.940	650
2022-11-04	29.560	29.885	28.860	28.860	28.860	984
2022-11-03	29.165	29.710	28.620	29.645	29.645	1,725
2022-11-02	30.065	30.200	29.575	29.575	29.575	3,547
2022-11-01	27.620	31.215	27.035	30.220	30.220	11,965
2022-10-31	27.470	27.680	26.930	27.330	27.330	2,044
2022-10-28	27.715	27.970	26.705	26.720	26.720	421
2022-10-27	27.775	28.480	27.775	28.250	28.250	1,886
2022-10-26	27.735	28.735	27.735	28.635	28.635	3,650
2022-10-25	27.895	28.580	27.645	28.545	28.545	2,236
2022-10-24	28.260	28.690	27.315	27.770	27.770	2,239
2022-10-21	27.935	28.620	27.935	28.620	28.620	7,024
2022-10-20	28.185	29.115	27.825	29.115	29.115	1,862
2022-10-19	28.000	28.290	27.560	28.010	28.010	8,228
2022-10-18	26.485	27.695	26.470	27.070	27.070	1,414

← NewerPage 17 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.