Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	22.840	22.840	22.460	22.460	22.460	641
2022-07-25	22.950	23.230	22.570	22.875	22.875	3,835
2022-07-22	23.590	24.200	23.120	23.120	23.120	1,962
2022-07-21	23.560	23.700	23.370	23.605	23.605	1,458
2022-07-20	22.585	23.475	22.155	23.475	23.475	2,648
2022-07-19	22.485	22.485	22.075	22.280	22.280	2,599
2022-07-18	21.805	22.595	21.620	22.595	22.595	233
2022-07-15	20.920	20.920	20.690	20.895	20.895	470
2022-07-14	21.375	21.635	21.015	21.035	21.035	8,357
2022-07-13	21.635	21.840	20.940	20.980	20.980	3,857
2022-07-12	21.100	21.440	20.865	21.335	21.335	890
2022-07-11	21.600	21.650	21.050	21.250	21.250	10,142
2022-07-08	22.040	22.395	21.910	22.370	22.370	1,382
2022-07-07	21.320	21.835	21.140	21.760	21.760	668
2022-07-06	21.730	21.830	21.115	21.115	21.115	2,365
2022-07-05	20.880	21.190	20.300	21.190	21.190	1,569
2022-07-04	20.545	20.545	20.000	20.000	20.000	686
2022-07-01	19.566	20.190	19.422	20.120	20.120	2,134
2022-06-30	19.874	20.410	19.184	19.844	19.844	3,468
2022-06-29	20.745	21.010	20.505	20.505	20.505	6,141
2022-06-28	21.810	22.180	21.255	21.255	21.255	1,567
2022-06-27	21.575	22.090	21.250	21.425	21.425	447
2022-06-24	21.485	21.875	21.460	21.580	21.580	1,021
2022-06-23	20.080	20.915	20.080	20.760	20.760	12,578
2022-06-22	20.320	20.705	20.015	20.530	20.530	2,536
2022-06-21	20.785	21.290	20.760	20.810	20.810	9,571
2022-06-20	21.000	21.215	20.550	20.820	20.820	2,098
2022-06-17	19.498	20.215	19.498	20.130	20.130	1,303
2022-06-16	20.965	20.995	19.348	19.540	19.540	7,059
2022-06-15	20.535	20.850	20.135	20.750	20.750	3,091
2022-06-14	21.000	21.195	20.310	20.595	20.595	4,423
2022-06-13	22.000	22.475	20.635	20.810	20.810	3,427
2022-06-10	23.695	24.010	22.560	22.570	22.570	1,021
2022-06-09	24.410	24.685	23.875	24.370	24.370	3,388
2022-06-08	23.785	24.500	23.500	24.360	24.360	6,252
2022-06-07	22.755	23.735	22.610	23.360	23.360	4,000
2022-06-06	22.930	23.695	22.915	23.065	23.065	2,700
2022-06-03	22.665	22.950	22.205	22.340	22.340	2,658
2022-06-02	21.615	22.630	21.470	22.630	22.630	3,834
2022-06-01	21.900	22.035	21.470	21.480	21.480	1,579
2022-05-31	22.055	22.315	21.770	21.825	21.825	4,146
2022-05-30	22.530	23.040	21.710	22.420	22.420	4,209
2022-05-27	21.295	22.320	21.295	22.090	22.090	2,540
2022-05-26	20.885	21.350	20.365	21.240	21.240	2,798
2022-05-25	20.595	20.745	20.000	20.415	20.415	3,696
2022-05-24	21.915	21.930	20.100	20.275	20.275	4,356
2022-05-23	22.085	22.085	21.685	21.960	21.960	632
2022-05-20	21.995	22.565	21.995	22.075	22.075	1,861
2022-05-19	21.320	21.970	20.815	21.970	21.970	4,219
2022-05-18	23.330	23.330	22.110	22.110	22.110	2,588
2022-05-17	23.075	23.350	22.450	22.695	22.695	2,028
2022-05-16	23.445	23.445	22.560	22.560	22.560	3,150
2022-05-13	22.905	23.725	22.600	23.075	23.075	6,014
2022-05-12	22.250	22.960	20.980	22.500	22.500	3,431
2022-05-11	22.620	22.795	22.095	22.410	22.410	2,243
2022-05-10	22.180	23.000	21.740	21.800	21.800	12,424
2022-05-09	24.645	24.700	22.875	22.875	22.875	22,248
2022-05-06	25.005	25.850	23.450	24.920	24.920	8,392
2022-05-05	26.580	27.240	25.235	25.235	25.235	7,620
2022-05-04	27.100	28.350	24.645	25.425	25.425	35,805

← NewerPage 19 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.