Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	26.485	27.695	26.470	27.070	27.070	1,414
2022-10-17	25.760	26.560	25.640	26.325	26.325	1,377
2022-10-14	25.925	26.620	25.450	26.000	26.000	2,364
2022-10-13	26.475	27.015	25.400	26.075	26.075	4,538
2022-10-12	25.850	26.185	25.525	26.125	26.125	1,709
2022-10-11	28.470	28.470	24.000	25.925	25.925	4,386
2022-10-10	28.850	29.000	28.575	28.635	28.635	643
2022-10-07	30.675	30.675	28.835	28.955	28.955	5,353
2022-10-06	29.715	30.480	28.790	30.480	30.480	1,976
2022-10-05	28.750	29.400	28.750	29.400	29.400	1,195
2022-10-04	27.880	28.735	27.155	28.550	28.550	4,868
2022-10-03	27.355	27.355	26.440	27.030	27.030	659
2022-09-30	26.890	27.790	26.865	27.675	27.675	1,725
2022-09-29	28.510	28.765	27.200	27.230	27.230	1,621
2022-09-28	28.390	28.715	27.670	28.565	28.565	6,050
2022-09-27	28.545	29.300	28.345	28.845	28.845	1,594
2022-09-26	28.570	28.785	28.555	28.555	28.555	464
2022-09-23	28.835	29.025	28.525	29.025	29.025	2,425
2022-09-22	30.465	30.870	29.545	29.710	29.710	165
2022-09-21	31.755	31.895	31.135	31.610	31.610	484
2022-09-20	31.770	32.340	31.350	32.065	32.065	853
2022-09-19	31.650	31.800	31.165	31.410	31.410	2,225
2022-09-16	32.630	32.630	30.845	31.560	31.560	16,761
2022-09-15	33.550	34.120	32.795	33.530	33.530	2,930
2022-09-14	31.080	32.215	31.080	32.020	32.020	1,561
2022-09-13	32.100	32.100	30.640	30.915	30.915	2,606
2022-09-12	31.410	32.035	31.300	31.995	31.995	2,337
2022-09-09	30.700	31.605	30.680	31.605	31.605	2,577
2022-09-08	30.135	30.610	29.440	30.285	30.285	1,292
2022-09-07	28.885	29.755	28.865	29.450	29.450	1,713
2022-09-06	29.380	29.725	29.010	29.135	29.135	1,015
2022-09-05	28.980	29.360	28.975	29.360	29.360	716
2022-09-02	29.250	29.400	28.645	29.240	29.240	479
2022-09-01	28.525	28.785	28.020	28.030	28.030	2,500
2022-08-31	28.500	29.210	28.500	28.865	28.865	294
2022-08-30	29.210	29.275	28.140	28.255	28.255	1,272
2022-08-29	28.620	28.915	27.830	28.900	28.900	2,144
2022-08-26	29.405	29.795	28.520	28.520	28.520	856
2022-08-25	29.170	29.500	29.170	29.385	29.385	405
2022-08-24	27.620	28.940	27.620	28.940	28.940	152
2022-08-23	27.845	28.580	27.845	28.045	28.045	439
2022-08-22	28.570	28.970	27.960	28.260	28.260	3,809
2022-08-19	29.390	29.600	28.530	28.570	28.570	3,072
2022-08-18	29.645	30.320	28.900	29.805	29.805	18,684
2022-08-17	31.545	31.545	30.025	30.025	30.025	4,633
2022-08-16	31.945	32.150	31.130	31.130	31.130	1,644
2022-08-15	31.920	31.920	31.345	31.810	31.810	908
2022-08-12	31.025	31.775	31.025	31.190	31.190	2,847
2022-08-11	32.195	32.540	31.480	31.540	31.540	2,035
2022-08-10	30.305	31.855	30.305	31.710	31.710	2,449
2022-08-09	31.025	31.110	30.100	30.225	30.225	9,063
2022-08-08	31.790	32.185	30.460	31.240	31.240	10,074
2022-08-05	31.745	31.745	30.580	31.380	31.380	4,815
2022-08-04	29.795	30.665	29.375	30.645	30.645	2,998
2022-08-03	28.815	30.465	28.370	29.840	29.840	15,623
2022-08-02	24.225	28.060	23.495	27.950	27.950	47,790
2022-08-01	23.050	23.200	22.500	23.000	23.000	1,455
2022-07-29	23.005	23.195	22.535	22.535	22.535	2,623
2022-07-28	22.445	22.780	21.905	22.585	22.585	1,451
2022-07-27	22.315	22.880	22.315	22.795	22.795	2,228

← NewerPage 18 of 22 · 1,280 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.