Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	28.885	28.940	27.500	27.675	27.675	2,527
2022-05-02	30.325	30.325	28.765	28.765	28.765	1,508
2022-04-29	30.210	30.740	30.210	30.740	30.740	462
2022-04-28	29.280	30.040	29.280	29.835	29.835	2,645
2022-04-27	29.485	30.105	28.905	29.305	29.305	3,014
2022-04-26	30.065	30.240	29.380	29.380	29.380	1,033
2022-04-25	28.840	29.730	28.190	29.725	29.725	3,214
2022-04-22	29.565	29.755	29.015	29.205	29.205	3,221
2022-04-21	30.945	31.440	30.030	30.090	30.090	2,571
2022-04-20	31.110	31.515	30.860	30.860	30.860	5,215
2022-04-19	29.975	30.850	29.170	30.850	30.850	1,537
2022-04-14	29.995	30.705	29.995	30.705	30.705	731
2022-04-13	30.140	30.390	29.650	30.335	30.335	1,115
2022-04-12	29.585	30.345	29.400	29.980	29.980	2,055
2022-04-11	29.680	29.680	28.705	29.390	29.390	2,349
2022-04-08	29.540	31.020	29.195	29.670	29.670	4,095
2022-04-07	30.170	31.215	29.055	29.055	29.055	3,876
2022-04-06	31.970	32.245	29.945	30.535	30.535	5,960
2022-04-05	33.500	33.695	32.150	32.150	32.150	5,343
2022-04-04	32.335	33.550	32.335	33.340	33.340	2,340
2022-04-01	32.730	32.960	32.260	32.595	32.595	1,617
2022-03-31	33.060	33.060	31.990	32.355	32.355	7,153
2022-03-30	33.555	33.555	32.520	32.750	32.750	5,312
2022-03-29	31.840	33.285	31.055	33.230	33.230	5,426
2022-03-28	30.905	31.485	30.610	31.040	31.040	5,261
2022-03-25	31.485	31.615	30.590	30.800	30.800	2,538
2022-03-24	29.945	32.250	29.945	31.340	31.340	5,230
2022-03-23	30.035	30.530	29.865	30.250	30.250	2,244
2022-03-22	29.510	29.935	28.975	29.800	29.800	5,548
2022-03-21	30.020	30.140	28.400	29.020	29.020	3,550
2022-03-18	29.240	30.000	29.240	29.860	29.860	1,906
2022-03-17	29.645	29.670	29.020	29.030	29.030	4,804
2022-03-16	27.745	29.380	27.565	29.015	29.015	8,633
2022-03-15	26.695	27.630	26.255	26.990	26.990	5,457
2022-03-14	27.885	28.170	26.985	26.985	26.985	5,082
2022-03-11	27.970	28.515	27.855	28.065	28.065	9,276
2022-03-10	28.395	28.395	27.160	27.265	27.265	4,151
2022-03-09	28.765	29.540	28.415	28.610	28.610	5,393
2022-03-08	26.635	28.120	26.000	27.600	27.600	11,449
2022-03-07	26.750	29.220	26.410	27.365	27.365	11,628
2022-03-04	28.720	28.940	26.980	27.525	27.525	11,358
2022-03-03	30.315	30.940	29.030	29.065	29.065	2,197
2022-03-02	30.940	30.985	30.060	30.420	30.420	3,481
2022-03-01	32.685	32.685	30.940	30.940	30.940	6,562
2022-02-28	30.605	32.305	29.995	32.160	32.160	5,728
2022-02-25	28.000	31.395	28.000	31.075	31.075	12,009
2022-02-24	28.870	29.740	26.415	29.675	29.675	43,862
2022-02-23	30.630	30.630	29.000	29.280	29.280	15,435
2022-02-22	30.000	30.825	29.020	29.760	29.760	30,064
2022-02-21	30.715	30.960	30.145	30.270	30.270	1,732
2022-02-18	31.630	31.935	30.755	30.920	30.920	13,210
2022-02-17	32.250	32.785	31.730	32.070	32.070	8,385
2022-02-16	32.640	32.875	32.030	32.120	32.120	12,796
2022-02-15	30.860	32.120	30.860	31.995	31.995	13,341
2022-02-14	31.145	31.700	30.350	31.505	31.505	13,669
2022-02-11	33.580	33.935	31.785	31.785	31.785	61,949
2022-02-10	37.000	37.420	35.490	37.210	37.210	82,478
2022-02-09	33.360	35.060	33.280	34.565	34.565	37,745
2022-02-08	33.285	33.575	32.420	33.455	33.455	8,614
2022-02-07	32.650	34.150	32.155	32.975	32.975	19,934

← NewerPage 20 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.