Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	31.465	31.920	30.070	31.510	31.510	17,262
2022-02-03	32.360	32.485	31.170	31.220	31.220	7,602
2022-02-02	34.455	34.495	32.920	32.920	32.920	7,412
2022-02-01	33.480	34.210	33.055	34.170	34.170	5,648
2022-01-31	31.785	33.240	31.495	33.145	33.145	11,027
2022-01-28	30.975	30.975	29.535	30.585	30.585	7,798
2022-01-27	31.380	31.965	31.060	31.650	31.650	6,278
2022-01-26	30.730	32.465	30.730	31.845	31.845	10,230
2022-01-25	31.770	31.955	30.850	30.905	30.905	6,085
2022-01-24	31.405	32.600	29.865	30.800	30.800	27,924
2022-01-21	33.120	33.300	31.730	32.720	32.720	17,401
2022-01-20	33.400	34.825	33.320	34.415	34.415	4,465
2022-01-19	33.685	34.835	32.960	32.960	32.960	64,589
2022-01-18	35.895	36.065	34.395	34.395	34.395	15,928
2022-01-17	36.615	36.705	36.095	36.705	36.705	1,301
2022-01-14	37.500	37.515	35.805	35.880	35.880	6,041
2022-01-13	37.375	38.245	37.345	38.245	38.245	4,304
2022-01-12	38.115	38.550	37.300	37.760	37.760	3,567
2022-01-11	37.565	38.770	37.460	38.770	38.770	5,153
2022-01-10	36.700	36.890	35.550	36.830	36.830	6,000
2022-01-07	37.225	37.725	36.450	37.015	37.015	6,796
2022-01-06	38.340	38.840	36.300	37.815	37.815	4,683
2022-01-05	39.140	40.090	38.865	39.070	39.070	6,746
2022-01-04	38.745	39.220	37.835	38.135	38.135	3,505
2022-01-03	37.190	39.205	36.880	39.000	39.000	7,375
2021-12-30	37.320	37.620	37.280	37.385	37.385	1,636
2021-12-29	37.515	37.900	36.925	37.585	37.585	7,600
2021-12-28	37.805	38.695	37.480	37.795	37.795	7,442
2021-12-27	38.305	38.960	38.035	38.530	38.530	14,717
2021-12-23	38.000	38.760	37.570	38.760	38.760	6,365
2021-12-22	36.790	37.755	36.700	37.410	37.410	13,148
2021-12-21	35.235	37.080	35.225	36.845	36.845	4,578
2021-12-20	35.000	35.450	33.520	34.835	34.835	10,849
2021-12-17	33.165	35.030	32.550	34.930	34.930	8,863
2021-12-16	34.100	34.180	33.210	33.385	33.385	4,572
2021-12-15	33.675	33.675	32.460	32.475	32.475	2,926
2021-12-14	32.145	33.670	31.000	33.220	33.220	18,946
2021-12-13	33.310	33.310	31.400	31.400	31.400	18,761
2021-12-10	33.715	33.715	32.460	32.635	32.635	8,068
2021-12-09	34.400	34.400	33.595	33.755	33.755	6,276
2021-12-08	34.150	34.545	33.725	34.545	34.545	10,597
2021-12-07	34.650	35.740	34.370	34.495	34.495	16,435
2021-12-06	32.430	33.785	31.390	33.785	33.785	23,772
2021-12-03	33.510	34.070	31.690	32.140	32.140	32,090
2021-12-02	32.815	33.745	31.840	33.325	33.325	11,282
2021-12-01	33.735	34.660	33.600	33.600	33.600	13,559
2021-11-30	34.300	35.010	33.455	33.455	33.455	15,575
2021-11-29	36.095	37.080	34.555	34.725	34.725	18,375
2021-11-26	36.385	36.425	34.620	35.070	35.070	47,482
2021-11-25	37.740	38.040	37.400	37.400	37.400	1,851
2021-11-24	37.930	38.040	36.880	37.720	37.720	4,187
2021-11-23	37.805	38.125	37.040	37.220	37.220	5,878
2021-11-22	39.440	39.765	37.660	37.670	37.670	6,669
2021-11-19	39.715	40.140	38.490	38.945	38.945	8,408
2021-11-18	39.170	39.560	38.550	39.560	39.560	6,275
2021-11-17	40.810	40.945	39.505	39.630	39.630	7,040
2021-11-16	38.295	40.965	38.295	40.435	40.435	47,140
2021-11-15	39.630	39.745	38.620	38.700	38.700	4,367
2021-11-12	37.940	38.910	37.770	38.370	38.370	6,264
2021-11-11	37.870	38.595	37.170	37.305	37.305	4,804

← NewerPage 21 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.