Uber Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 66.550 | 68.440 | 66.550 | 67.570 | 67.570 | 2,212 |
| 2024-11-21 | 65.720 | 67.360 | 65.520 | 66.840 | 66.840 | 7,117 |
| 2024-11-20 | 65.610 | 66.580 | 65.590 | 65.770 | 65.770 | 3,010 |
| 2024-11-19 | 65.790 | 65.930 | 64.380 | 65.210 | 65.210 | 15,219 |
| 2024-11-18 | 69.570 | 69.740 | 64.420 | 64.980 | 64.980 | 17,891 |
| 2024-11-15 | 67.390 | 69.680 | 67.110 | 69.270 | 69.270 | 1,779 |
| 2024-11-14 | 67.360 | 68.750 | 67.360 | 68.000 | 68.000 | 1,558 |
| 2024-11-13 | 67.550 | 67.550 | 66.890 | 67.410 | 67.410 | 4,426 |
| 2024-11-12 | 67.230 | 68.230 | 67.000 | 67.860 | 67.860 | 11,048 |
| 2024-11-11 | 67.590 | 68.440 | 67.370 | 67.780 | 67.780 | 1,410 |
| 2024-11-08 | 67.960 | 68.160 | 67.000 | 67.650 | 67.650 | 2,411 |
| 2024-11-07 | 69.840 | 71.050 | 68.230 | 68.320 | 68.320 | 3,584 |
| 2024-11-06 | 71.590 | 71.600 | 66.770 | 68.220 | 68.220 | 8,868 |
| 2024-11-05 | 67.300 | 67.900 | 67.180 | 67.900 | 67.900 | 1,545 |
| 2024-11-04 | 68.380 | 68.380 | 66.510 | 67.450 | 67.450 | 2,326 |
| 2024-11-01 | 67.130 | 68.010 | 66.860 | 68.010 | 68.010 | 5,287 |
| 2024-10-31 | 73.830 | 74.950 | 64.500 | 65.130 | 65.130 | 19,341 |
| 2024-10-30 | 73.540 | 73.680 | 73.200 | 73.440 | 73.440 | 639 |
| 2024-10-29 | 72.200 | 73.910 | 72.200 | 73.500 | 73.500 | 735 |
| 2024-10-28 | 72.290 | 72.290 | 71.880 | 72.100 | 72.100 | 508 |
| 2024-10-25 | 72.700 | 72.960 | 71.730 | 71.730 | 71.730 | 1,703 |
| 2024-10-24 | 72.720 | 72.720 | 71.550 | 72.390 | 72.390 | 13,534 |
| 2024-10-23 | 74.510 | 75.130 | 73.790 | 73.960 | 73.960 | 2,099 |
| 2024-10-22 | 74.340 | 74.880 | 73.110 | 74.620 | 74.620 | 2,473 |
| 2024-10-21 | 73.320 | 74.110 | 72.510 | 73.750 | 73.750 | 2,195 |
| 2024-10-18 | 73.910 | 74.490 | 72.690 | 72.740 | 72.740 | 3,229 |
| 2024-10-17 | 73.730 | 74.330 | 72.360 | 73.990 | 73.990 | 8,270 |
| 2024-10-16 | 76.740 | 76.840 | 75.500 | 76.010 | 76.010 | 3,837 |
| 2024-10-15 | 78.150 | 78.150 | 75.990 | 76.330 | 76.330 | 17,600 |
| 2024-10-14 | 78.810 | 78.940 | 77.320 | 78.040 | 78.040 | 5,140 |
| 2024-10-11 | 71.670 | 77.860 | 71.670 | 77.860 | 77.860 | 12,603 |
| 2024-10-10 | 70.640 | 71.420 | 70.400 | 71.320 | 71.320 | 2,397 |
| 2024-10-09 | 68.830 | 70.780 | 68.830 | 70.740 | 70.740 | 3,130 |
| 2024-10-08 | 67.690 | 69.860 | 67.480 | 69.160 | 69.160 | 1,219 |
| 2024-10-07 | 68.090 | 68.960 | 67.390 | 68.840 | 68.840 | 4,820 |
| 2024-10-04 | 66.240 | 67.660 | 66.230 | 66.990 | 66.990 | 2,550 |
| 2024-10-03 | 66.220 | 66.620 | 65.490 | 65.790 | 65.790 | 1,243 |
| 2024-10-02 | 66.970 | 67.090 | 66.300 | 66.990 | 66.990 | 860 |
| 2024-10-01 | 67.610 | 68.370 | 66.890 | 67.270 | 67.270 | 1,173 |
| 2024-09-30 | 67.550 | 67.800 | 66.520 | 67.440 | 67.440 | 1,823 |
| 2024-09-27 | 68.750 | 69.150 | 67.890 | 67.890 | 67.890 | 1,175 |
| 2024-09-26 | 69.760 | 70.400 | 67.320 | 67.780 | 67.780 | 9,623 |
| 2024-09-25 | 69.410 | 69.780 | 68.850 | 69.500 | 69.500 | 13,079 |
| 2024-09-24 | 67.660 | 69.060 | 67.620 | 68.710 | 68.710 | 2,533 |
| 2024-09-23 | 66.560 | 67.410 | 66.210 | 66.580 | 66.580 | 3,223 |
| 2024-09-20 | 67.380 | 67.410 | 66.580 | 66.580 | 66.580 | 1,364 |
| 2024-09-19 | 67.230 | 68.290 | 67.160 | 68.090 | 68.090 | 1,441 |
| 2024-09-18 | 65.500 | 65.660 | 64.940 | 65.660 | 65.660 | 481 |
| 2024-09-17 | 64.560 | 66.030 | 64.060 | 65.910 | 65.910 | 2,471 |
| 2024-09-16 | 65.260 | 65.360 | 64.250 | 64.600 | 64.600 | 1,337 |
| 2024-09-13 | 61.570 | 65.260 | 61.460 | 64.540 | 64.540 | 1,161 |
| 2024-09-12 | 64.320 | 64.320 | 62.390 | 62.980 | 62.980 | 595 |
| 2024-09-11 | 61.850 | 62.560 | 60.990 | 61.590 | 61.590 | 1,794 |
| 2024-09-10 | 63.030 | 63.720 | 61.450 | 62.550 | 62.550 | 464 |
| 2024-09-09 | 62.800 | 64.350 | 62.630 | 63.840 | 63.840 | 690 |
| 2024-09-06 | 63.810 | 64.820 | 62.430 | 62.430 | 62.430 | 942 |
| 2024-09-05 | 64.560 | 65.370 | 64.160 | 64.760 | 64.760 | 1,165 |
| 2024-09-04 | 64.660 | 65.180 | 64.340 | 65.150 | 65.150 | 1,350 |
| 2024-09-03 | 66.100 | 66.450 | 65.740 | 66.210 | 66.210 | 320 |
| 2024-09-02 | 65.990 | 66.300 | 65.900 | 65.900 | 65.900 | 131 |
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.