Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1,076.00 | 1,088.96 | 1,076.00 | 1,088.96 | 1,088.96 | 1,021 |
| 2024-05-30 | 1,090.00 | 1,105.00 | 1,085.00 | 1,099.39 | 1,099.39 | 9,726 |
| 2024-05-29 | 1,080.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 5,808 |
| 2024-05-28 | 1,075.00 | 1,075.00 | 1,052.01 | 1,061.01 | 1,061.01 | 28,756 |
| 2024-05-27 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 9 |
| 2024-05-24 | 1,073.98 | 1,080.01 | 1,067.21 | 1,072.53 | 1,072.53 | 1,003 |
| 2024-05-23 | 1,075.01 | 1,075.01 | 1,060.02 | 1,060.02 | 1,060.02 | 624 |
| 2024-05-22 | 1,090.00 | 1,100.00 | 1,085.23 | 1,085.73 | 1,085.73 | 3,076 |
| 2024-05-21 | 1,050.01 | 1,071.00 | 1,050.01 | 1,065.01 | 1,065.01 | 966 |
| 2024-05-20 | 1,093.25 | 1,093.25 | 1,066.00 | 1,068.82 | 1,068.82 | 12,752 |
| 2024-05-17 | 1,101.21 | 1,107.99 | 1,090.00 | 1,090.13 | 1,090.13 | 289 |
| 2024-05-16 | 1,110.00 | 1,127.10 | 1,094.71 | 1,105.07 | 1,105.07 | 19,037 |
| 2024-05-15 | 1,100.00 | 1,135.19 | 1,100.00 | 1,110.00 | 1,110.00 | 3,886 |
| 2024-05-14 | 1,095.00 | 1,101.01 | 1,089.01 | 1,100.00 | 1,100.00 | 5,117 |
| 2024-05-13 | 1,120.27 | 1,120.27 | 1,090.00 | 1,108.49 | 1,108.49 | 3,457 |
| 2024-05-10 | 1,121.42 | 1,126.00 | 1,116.90 | 1,125.90 | 1,125.90 | 434 |
| 2024-05-09 | 1,100.00 | 1,156.99 | 1,087.53 | 1,138.83 | 1,138.83 | 16,349 |
| 2024-05-08 | 1,100.00 | 1,130.28 | 1,080.00 | 1,117.95 | 1,117.95 | 16,222 |
| 2024-05-07 | 1,204.07 | 1,205.41 | 1,185.40 | 1,192.03 | 1,192.03 | 5,202 |
| 2024-05-06 | 1,208.29 | 1,224.02 | 1,200.84 | 1,207.96 | 1,207.96 | 7,319 |
| 2024-05-03 | 1,180.00 | 1,190.44 | 1,172.46 | 1,174.37 | 1,174.37 | 565 |
| 2024-05-02 | 1,134.07 | 1,165.86 | 1,134.07 | 1,161.27 | 1,161.27 | 1,474 |
| 2024-04-30 | 1,155.00 | 1,168.00 | 1,134.00 | 1,134.07 | 1,134.07 | 17,960 |
| 2024-04-29 | 1,162.00 | 1,165.00 | 1,145.00 | 1,145.14 | 1,145.14 | 623 |
| 2024-04-26 | 1,191.00 | 1,191.00 | 1,183.58 | 1,187.99 | 1,187.99 | 1,226 |
| 2024-04-25 | 1,198.92 | 1,198.92 | 1,191.20 | 1,192.47 | 1,192.47 | 197 |
| 2024-04-24 | 1,195.00 | 1,195.00 | 1,156.79 | 1,182.20 | 1,182.20 | 966 |
| 2024-04-23 | 1,191.84 | 1,207.85 | 1,168.88 | 1,194.01 | 1,194.01 | 801 |
| 2024-04-22 | 1,196.00 | 1,202.82 | 1,175.51 | 1,183.00 | 1,183.00 | 692 |
| 2024-04-19 | 1,213.00 | 1,213.00 | 1,178.29 | 1,178.94 | 1,178.94 | 3,201 |
| 2024-04-18 | 1,226.00 | 1,241.39 | 1,211.00 | 1,219.00 | 1,219.00 | 1,164 |
| 2024-04-17 | 1,272.00 | 1,272.00 | 1,213.00 | 1,221.72 | 1,221.72 | 2,023 |
| 2024-04-16 | 1,217.38 | 1,266.00 | 1,217.38 | 1,266.00 | 1,266.00 | 6,823 |
| 2024-04-15 | 1,263.00 | 1,264.00 | 1,222.00 | 1,223.50 | 1,223.50 | 1,021 |
| 2024-04-12 | 1,246.58 | 1,249.63 | 1,246.58 | 1,249.63 | 1,249.63 | 27 |
| 2024-04-11 | 1,227.00 | 1,256.00 | 1,227.00 | 1,255.21 | 1,255.21 | 2,393 |
| 2024-04-10 | 1,237.24 | 1,237.24 | 1,213.74 | 1,214.00 | 1,214.00 | 1,285 |
| 2024-04-09 | 1,220.00 | 1,229.74 | 1,208.43 | 1,227.00 | 1,227.00 | 3,240 |
| 2024-04-08 | 1,222.24 | 1,237.00 | 1,213.41 | 1,232.26 | 1,232.26 | 11,186 |
| 2024-04-05 | 1,268.15 | 1,285.49 | 1,262.95 | 1,270.66 | 1,270.66 | 2,014 |
| 2024-04-04 | 1,268.57 | 1,268.90 | 1,237.00 | 1,237.00 | 1,237.00 | 1,552 |
| 2024-04-03 | 1,286.00 | 1,305.00 | 1,273.00 | 1,273.00 | 1,273.00 | 2,085 |
| 2024-04-02 | 1,261.00 | 1,278.50 | 1,260.00 | 1,278.00 | 1,278.00 | 989 |
| 2024-04-01 | 1,286.00 | 1,286.00 | 1,269.00 | 1,272.00 | 1,272.00 | 705 |
| 2024-03-27 | 1,280.00 | 1,287.00 | 1,275.00 | 1,286.00 | 1,286.00 | 545 |
| 2024-03-26 | 1,324.99 | 1,324.99 | 1,300.00 | 1,300.14 | 1,300.14 | 1,050 |
| 2024-03-25 | 1,345.28 | 1,352.69 | 1,332.00 | 1,339.92 | 1,339.92 | 683 |
| 2024-03-22 | 1,331.71 | 1,346.86 | 1,326.19 | 1,346.86 | 1,346.86 | 27,755 |
| 2024-03-21 | 1,331.00 | 1,355.50 | 1,330.00 | 1,339.00 | 1,339.00 | 12,360 |
| 2024-03-20 | 1,302.00 | 1,313.21 | 1,299.85 | 1,312.95 | 1,312.95 | 7,028 |
| 2024-03-19 | 1,270.00 | 1,287.00 | 1,261.00 | 1,287.00 | 1,287.00 | 143 |
| 2024-03-15 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,749 |
| 2024-03-14 | 1,298.27 | 1,300.00 | 1,290.01 | 1,291.00 | 1,291.00 | 1,078 |
| 2024-03-13 | 1,311.31 | 1,325.52 | 1,302.00 | 1,304.80 | 1,304.80 | 504 |
| 2024-03-12 | 1,310.12 | 1,316.00 | 1,304.00 | 1,311.00 | 1,311.00 | 5,960 |
| 2024-03-11 | 1,310.00 | 1,310.00 | 1,291.41 | 1,302.19 | 1,302.19 | 2,843 |
| 2024-03-08 | 1,364.93 | 1,371.75 | 1,317.00 | 1,323.00 | 1,323.00 | 1,007 |
| 2024-03-07 | 1,340.00 | 1,350.29 | 1,332.28 | 1,333.94 | 1,333.94 | 4,429 |
| 2024-03-06 | 1,347.49 | 1,360.00 | 1,332.00 | 1,355.98 | 1,355.98 | 6,576 |
| 2024-03-05 | 1,381.00 | 1,381.00 | 1,321.77 | 1,332.00 | 1,332.00 | 6,989 |
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.