Uber Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1,014.14	1,017.50	1,006.83	1,011.44	1,011.44	1,164
2023-12-04	1,001.00	1,059.95	1,001.00	1,029.50	1,029.50	5,110
2023-12-01	977.01	996.96	977.01	988.46	988.46	175
2023-11-30	964.50	990.00	964.50	976.00	976.00	1,857
2023-11-29	970.00	979.97	970.00	979.23	979.23	1,851
2023-11-28	965.98	965.98	960.76	965.00	965.00	1,482
2023-11-27	952.00	964.64	942.41	964.64	964.64	3,469
2023-11-24	953.50	953.50	950.00	950.00	950.00	472
2023-11-23	949.01	949.01	949.01	949.01	949.01	5
2023-11-22	949.01	955.00	949.01	952.70	952.70	532
2023-11-21	935.01	948.00	935.01	945.53	945.53	3,500
2023-11-17	940.00	940.00	930.01	935.01	935.01	423
2023-11-16	930.00	940.97	930.00	940.97	940.97	65
2023-11-15	937.05	938.35	927.00	929.37	929.37	2,711
2023-11-14	924.41	942.06	924.41	938.00	938.00	6,703
2023-11-13	905.55	919.90	898.57	919.00	919.00	2,306
2023-11-10	892.00	925.72	892.00	907.83	907.83	11,474
2023-11-09	880.00	895.00	874.20	892.27	892.27	4,292
2023-11-08	872.04	879.22	860.70	870.00	870.00	2,200
2023-11-07	839.71	875.00	817.20	873.99	873.99	48,297
2023-11-06	842.00	846.00	834.59	843.23	843.23	34,831
2023-11-03	803.00	835.70	803.00	834.92	834.92	1,508
2023-11-01	783.50	783.50	779.09	779.09	779.09	238
2023-10-31	771.00	777.00	771.00	777.00	777.00	324
2023-10-30	770.00	772.92	760.00	772.92	772.92	1,666
2023-10-27	753.50	753.50	741.01	744.04	744.04	15,754
2023-10-26	745.00	750.00	731.37	737.00	737.00	163
2023-10-25	788.00	788.00	777.60	777.60	777.60	41
2023-10-24	797.00	805.34	795.78	805.34	805.34	704
2023-10-23	782.01	783.00	782.00	782.32	782.32	19
2023-10-20	773.50	781.23	773.50	781.23	781.23	1,403
2023-10-19	784.68	785.00	778.88	778.88	778.88	16,445
2023-10-18	798.48	798.48	789.00	789.00	789.00	327
2023-10-17	806.10	806.10	799.77	799.77	799.77	866
2023-10-16	785.00	803.83	785.00	803.60	803.60	3,604
2023-10-13	824.00	824.00	777.00	780.00	780.00	6,071
2023-10-12	828.00	836.03	825.00	830.37	830.37	1,419
2023-10-11	839.56	839.56	828.50	828.50	828.50	226
2023-10-10	843.00	849.00	835.50	835.50	835.50	1,595
2023-10-09	825.01	831.10	810.01	825.00	825.00	1,641
2023-10-06	817.99	832.00	817.99	825.01	825.01	877
2023-10-05	810.00	815.00	806.00	815.00	815.00	61
2023-10-04	804.99	808.00	804.99	806.00	806.00	209
2023-10-03	802.26	804.08	800.00	801.77	801.77	2,170
2023-10-02	800.00	804.23	800.00	804.23	804.23	124
2023-09-29	813.50	813.50	801.50	803.00	803.00	5,389
2023-09-28	800.01	818.34	800.01	813.01	813.01	1,445
2023-09-27	790.01	800.01	790.01	800.01	800.01	4,590
2023-09-26	782.70	782.70	772.99	775.87	775.87	1,869
2023-09-25	781.80	781.80	781.80	781.80	781.80	200
2023-09-22	770.50	772.00	757.55	760.00	760.00	669
2023-09-21	770.00	774.10	762.13	770.00	770.00	501
2023-09-20	805.17	805.17	795.72	795.72	795.72	668
2023-09-19	800.50	810.64	800.50	810.64	810.64	28,007
2023-09-18	804.66	804.66	801.58	801.58	801.58	115
2023-09-15	812.18	812.18	812.15	812.15	812.15	96
2023-09-14	828.00	828.71	823.68	827.24	827.24	1,455
2023-09-13	820.00	827.95	820.00	827.95	827.95	2,290
2023-09-12	841.60	846.63	828.86	828.97	828.97	1,693
2023-09-11	832.65	845.00	831.21	844.71	844.71	3,097

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.