Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,436.00 | 1,446.39 | 1,401.21 | 1,423.90 | 1,423.90 | 3,235 |
| 2024-08-21 | 1,424.00 | 1,424.00 | 1,410.00 | 1,419.31 | 1,419.31 | 7,162 |
| 2024-08-20 | 1,390.00 | 1,402.00 | 1,390.00 | 1,400.31 | 1,400.31 | 473 |
| 2024-08-19 | 1,348.30 | 1,379.00 | 1,348.30 | 1,379.00 | 1,379.00 | 3,839 |
| 2024-08-16 | 1,345.60 | 1,345.60 | 1,340.25 | 1,340.44 | 1,340.44 | 667 |
| 2024-08-15 | 1,360.00 | 1,363.99 | 1,328.42 | 1,350.00 | 1,350.00 | 420 |
| 2024-08-14 | 1,335.10 | 1,340.01 | 1,330.00 | 1,340.01 | 1,340.01 | 357 |
| 2024-08-13 | 1,330.00 | 1,351.00 | 1,325.60 | 1,351.00 | 1,351.00 | 1,258 |
| 2024-08-12 | 1,299.99 | 1,320.00 | 1,299.99 | 1,319.00 | 1,319.00 | 986 |
| 2024-08-09 | 1,288.40 | 1,297.00 | 1,259.89 | 1,297.00 | 1,297.00 | 1,921 |
| 2024-08-08 | 1,277.21 | 1,299.99 | 1,277.21 | 1,299.00 | 1,299.00 | 11,955 |
| 2024-08-07 | 1,271.94 | 1,303.90 | 1,271.94 | 1,272.17 | 1,272.17 | 7,874 |
| 2024-08-06 | 1,205.27 | 1,272.01 | 1,205.27 | 1,271.72 | 1,271.72 | 8,645 |
| 2024-08-05 | 1,117.79 | 1,127.00 | 1,107.00 | 1,121.36 | 1,121.36 | 2,235 |
| 2024-08-02 | 1,100.00 | 1,135.72 | 1,100.00 | 1,134.00 | 1,134.00 | 4,070 |
| 2024-08-01 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.42 | 1,145.42 | 1,689 |
| 2024-07-31 | 1,190.01 | 1,212.00 | 1,190.01 | 1,199.00 | 1,199.00 | 5,854 |
| 2024-07-30 | 1,198.00 | 1,198.00 | 1,180.00 | 1,192.00 | 1,192.00 | 3,608 |
| 2024-07-29 | 1,182.07 | 1,207.00 | 1,182.07 | 1,197.50 | 1,197.50 | 1,160 |
| 2024-07-26 | 1,201.00 | 1,204.00 | 1,187.00 | 1,188.44 | 1,188.44 | 4,152 |
| 2024-07-25 | 1,218.00 | 1,241.61 | 1,200.00 | 1,218.00 | 1,218.00 | 488 |
| 2024-07-24 | 1,232.00 | 1,238.00 | 1,212.00 | 1,218.00 | 1,218.00 | 1,887 |
| 2024-07-23 | 1,240.55 | 1,240.55 | 1,219.18 | 1,235.90 | 1,235.90 | 1,241 |
| 2024-07-22 | 1,200.00 | 1,213.00 | 1,200.00 | 1,206.93 | 1,206.93 | 115 |
| 2024-07-19 | 1,199.00 | 1,215.00 | 1,199.00 | 1,215.00 | 1,215.00 | 389 |
| 2024-07-18 | 1,220.00 | 1,229.00 | 1,180.00 | 1,190.00 | 1,190.00 | 2,437 |
| 2024-07-17 | 1,261.00 | 1,261.00 | 1,210.01 | 1,221.78 | 1,221.78 | 7,853 |
| 2024-07-16 | 1,316.00 | 1,329.96 | 1,311.60 | 1,316.01 | 1,316.01 | 1,887 |
| 2024-07-15 | 1,285.00 | 1,285.00 | 1,277.00 | 1,277.00 | 1,277.00 | 2,505 |
| 2024-07-12 | 1,296.00 | 1,296.00 | 1,295.99 | 1,295.99 | 1,295.99 | 215 |
| 2024-07-11 | 1,237.50 | 1,307.80 | 1,237.50 | 1,305.26 | 1,305.26 | 6,211 |
| 2024-07-10 | 1,272.50 | 1,272.50 | 1,229.33 | 1,232.27 | 1,232.27 | 11,228 |
| 2024-07-09 | 1,281.00 | 1,289.99 | 1,281.00 | 1,289.95 | 1,289.95 | 820 |
| 2024-07-08 | 1,287.99 | 1,287.99 | 1,280.00 | 1,280.00 | 1,280.00 | 66 |
| 2024-07-05 | 1,286.00 | 1,288.99 | 1,279.00 | 1,288.99 | 1,288.99 | 915 |
| 2024-07-04 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 17 |
| 2024-07-03 | 1,299.99 | 1,305.00 | 1,294.00 | 1,295.00 | 1,295.00 | 1,309 |
| 2024-07-02 | 1,260.00 | 1,291.20 | 1,260.00 | 1,291.20 | 1,291.20 | 602 |
| 2024-07-01 | 1,326.79 | 1,326.79 | 1,280.00 | 1,309.99 | 1,309.99 | 1,106 |
| 2024-06-28 | 1,329.98 | 1,340.00 | 1,308.12 | 1,330.40 | 1,330.40 | 1,317 |
| 2024-06-27 | 1,318.99 | 1,318.99 | 1,290.50 | 1,290.50 | 1,290.50 | 1,311 |
| 2024-06-26 | 1,297.00 | 1,297.00 | 1,266.91 | 1,295.00 | 1,295.00 | 3,517 |
| 2024-06-25 | 1,300.00 | 1,302.00 | 1,275.01 | 1,301.98 | 1,301.98 | 2,032 |
| 2024-06-24 | 1,279.99 | 1,279.99 | 1,268.00 | 1,268.00 | 1,268.00 | 1,865 |
| 2024-06-21 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 4,091 |
| 2024-06-20 | 1,298.00 | 1,298.00 | 1,287.00 | 1,290.00 | 1,290.00 | 681 |
| 2024-06-19 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0 |
| 2024-06-18 | 1,302.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | 792 |
| 2024-06-17 | 1,318.99 | 1,318.99 | 1,298.33 | 1,306.00 | 1,306.00 | 2,541 |
| 2024-06-14 | 1,303.53 | 1,320.78 | 1,275.00 | 1,289.90 | 1,289.90 | 546 |
| 2024-06-13 | 1,371.00 | 1,371.00 | 1,308.00 | 1,315.00 | 1,315.00 | 4,360 |
| 2024-06-12 | 1,300.00 | 1,381.00 | 1,300.00 | 1,381.00 | 1,381.00 | 8,194 |
| 2024-06-11 | 1,249.16 | 1,288.00 | 1,240.00 | 1,286.97 | 1,286.97 | 6,784 |
| 2024-06-10 | 1,277.00 | 1,288.00 | 1,253.00 | 1,266.61 | 1,266.61 | 621 |
| 2024-06-07 | 1,235.00 | 1,280.00 | 1,235.00 | 1,274.00 | 1,274.00 | 13,439 |
| 2024-06-06 | 1,170.00 | 1,230.00 | 1,170.00 | 1,223.03 | 1,223.03 | 8,491 |
| 2024-06-05 | 1,125.01 | 1,162.00 | 1,125.01 | 1,152.68 | 1,152.68 | 7,523 |
| 2024-06-04 | 1,120.00 | 1,158.49 | 1,120.00 | 1,148.00 | 1,148.00 | 6,524 |
| 2024-06-03 | 1,088.96 | 1,125.00 | 1,088.96 | 1,124.63 | 1,124.63 | 23,678 |
| 2024-05-31 | 1,076.00 | 1,088.96 | 1,076.00 | 1,088.96 | 1,088.96 | 1,021 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.