Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 813.65 | 832.99 | 813.65 | 832.65 | 832.65 | 1,242 |
| 2023-09-07 | 800.00 | 819.00 | 800.00 | 819.00 | 819.00 | 348 |
| 2023-09-06 | 811.00 | 811.00 | 804.82 | 805.00 | 805.00 | 274 |
| 2023-09-05 | 802.37 | 813.34 | 802.37 | 812.00 | 812.00 | 544 |
| 2023-09-04 | 802.37 | 802.37 | 802.37 | 802.37 | 802.37 | 0 |
| 2023-09-01 | 805.00 | 805.50 | 801.00 | 802.37 | 802.37 | 1,225 |
| 2023-08-31 | 785.00 | 807.00 | 785.00 | 805.01 | 805.01 | 4,819 |
| 2023-08-30 | 765.00 | 783.81 | 765.00 | 781.05 | 781.05 | 1,569 |
| 2023-08-29 | 745.00 | 760.37 | 745.00 | 759.96 | 759.96 | 1,145 |
| 2023-08-28 | 740.35 | 740.80 | 734.69 | 740.00 | 740.00 | 1,335 |
| 2023-08-25 | 743.00 | 743.00 | 729.00 | 735.00 | 735.00 | 870 |
| 2023-08-24 | 759.00 | 766.13 | 756.64 | 761.00 | 761.00 | 1,370 |
| 2023-08-23 | 754.97 | 765.00 | 754.97 | 757.87 | 757.87 | 307 |
| 2023-08-22 | 753.24 | 753.75 | 746.69 | 750.00 | 750.00 | 5,417 |
| 2023-08-21 | 764.00 | 764.00 | 756.69 | 759.00 | 759.00 | 99 |
| 2023-08-18 | 743.00 | 763.00 | 743.00 | 763.00 | 763.00 | 1,064 |
| 2023-08-17 | 763.00 | 764.06 | 753.80 | 753.80 | 753.80 | 3,953 |
| 2023-08-16 | 753.00 | 753.00 | 744.00 | 744.50 | 744.50 | 309 |
| 2023-08-15 | 761.00 | 765.10 | 752.65 | 752.65 | 752.65 | 756 |
| 2023-08-14 | 755.80 | 761.80 | 755.80 | 761.80 | 761.80 | 104 |
| 2023-08-11 | 747.00 | 747.00 | 744.44 | 745.70 | 745.70 | 542 |
| 2023-08-10 | 754.07 | 758.83 | 754.00 | 756.80 | 756.80 | 341 |
| 2023-08-09 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | 485 |
| 2023-08-08 | 768.00 | 768.00 | 760.00 | 767.02 | 767.02 | 734 |
| 2023-08-07 | 765.00 | 769.91 | 760.89 | 769.00 | 769.00 | 626 |
| 2023-08-04 | 793.10 | 793.10 | 770.00 | 770.00 | 770.00 | 1,522 |
| 2023-08-03 | 797.32 | 829.80 | 793.61 | 794.25 | 794.25 | 40,973 |
| 2023-08-02 | 789.29 | 808.00 | 780.00 | 797.32 | 797.32 | 3,559 |
| 2023-08-01 | 829.97 | 829.97 | 775.01 | 784.24 | 784.24 | 9,591 |
| 2023-07-31 | 808.60 | 827.99 | 807.50 | 825.66 | 825.66 | 8,160 |
| 2023-07-28 | 784.90 | 808.50 | 784.90 | 807.00 | 807.00 | 1,606 |
| 2023-07-27 | 801.19 | 801.19 | 783.49 | 783.49 | 783.49 | 1,331 |
| 2023-07-26 | 792.00 | 795.00 | 789.50 | 795.00 | 795.00 | 2,353 |
| 2023-07-25 | 800.49 | 804.00 | 796.89 | 798.00 | 798.00 | 697 |
| 2023-07-24 | 799.93 | 799.93 | 791.05 | 792.90 | 792.90 | 379 |
| 2023-07-21 | 796.70 | 804.99 | 786.95 | 799.93 | 799.93 | 1,908 |
| 2023-07-20 | 787.49 | 800.00 | 777.00 | 798.99 | 798.99 | 2,080 |
| 2023-07-19 | 792.99 | 800.00 | 781.00 | 788.30 | 788.30 | 2,584 |
| 2023-07-18 | 750.00 | 800.00 | 750.00 | 797.32 | 797.32 | 5,178 |
| 2023-07-17 | 755.00 | 763.80 | 751.04 | 763.80 | 763.80 | 2,928 |
| 2023-07-14 | 780.00 | 780.49 | 747.50 | 747.50 | 747.50 | 2,207 |
| 2023-07-13 | 765.00 | 772.99 | 750.01 | 750.01 | 750.01 | 9,409 |
| 2023-07-12 | 755.00 | 755.65 | 745.00 | 750.05 | 750.05 | 4,789 |
| 2023-07-11 | 723.00 | 759.75 | 715.00 | 758.69 | 758.69 | 4,458 |
| 2023-07-10 | 731.11 | 733.54 | 727.40 | 727.40 | 727.40 | 632 |
| 2023-07-07 | 724.00 | 738.31 | 724.00 | 738.31 | 738.31 | 29,561 |
| 2023-07-06 | 732.00 | 734.76 | 722.97 | 722.97 | 722.97 | 1,114 |
| 2023-07-05 | 740.00 | 744.20 | 737.15 | 744.20 | 744.20 | 4,369 |
| 2023-07-04 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 53 |
| 2023-07-03 | 753.95 | 753.95 | 753.95 | 753.95 | 753.95 | 0 |
| 2023-06-30 | 739.40 | 753.95 | 739.40 | 753.95 | 753.95 | 166 |
| 2023-06-29 | 746.83 | 746.83 | 720.68 | 727.28 | 727.28 | 1,795 |
| 2023-06-28 | 745.89 | 771.50 | 745.89 | 759.84 | 759.84 | 1,079 |
| 2023-06-27 | 763.00 | 763.00 | 748.00 | 751.02 | 751.02 | 1,327 |
| 2023-06-26 | 767.22 | 770.00 | 759.30 | 765.94 | 765.94 | 4,730 |
| 2023-06-23 | 738.00 | 750.00 | 738.00 | 748.98 | 748.98 | 2,582 |
| 2023-06-22 | 739.00 | 750.00 | 735.01 | 735.01 | 735.01 | 1,679 |
| 2023-06-21 | 725.00 | 741.00 | 718.00 | 728.40 | 728.40 | 1,704 |
| 2023-06-20 | 730.00 | 736.00 | 726.40 | 726.93 | 726.93 | 2,709 |
| 2023-06-19 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 27 |
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.