Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 744.89 | 746.00 | 738.45 | 738.45 | 738.45 | 545,862 |
| 2023-06-15 | 718.00 | 750.03 | 718.00 | 742.89 | 742.89 | 6,901 |
| 2023-06-14 | 706.44 | 710.99 | 699.21 | 708.80 | 708.80 | 5,819 |
| 2023-06-13 | 718.00 | 718.00 | 711.62 | 711.63 | 711.63 | 1,295 |
| 2023-06-12 | 715.00 | 718.28 | 712.10 | 718.02 | 718.02 | 1,301 |
| 2023-06-09 | 693.75 | 705.00 | 693.43 | 705.00 | 705.00 | 525 |
| 2023-06-08 | 700.00 | 705.00 | 696.82 | 699.00 | 699.00 | 1,069 |
| 2023-06-07 | 690.00 | 690.00 | 672.29 | 674.84 | 674.84 | 2,400 |
| 2023-06-06 | 706.52 | 707.50 | 696.70 | 702.83 | 702.83 | 893 |
| 2023-06-05 | 693.59 | 712.00 | 693.59 | 706.52 | 706.52 | 1,382 |
| 2023-06-02 | 690.00 | 697.00 | 681.10 | 696.50 | 696.50 | 9,674 |
| 2023-06-01 | 660.00 | 676.17 | 657.92 | 675.02 | 675.02 | 7,291 |
| 2023-05-31 | 669.32 | 669.32 | 659.50 | 666.00 | 666.00 | 626 |
| 2023-05-30 | 674.15 | 674.15 | 662.00 | 664.52 | 664.52 | 11,874 |
| 2023-05-29 | 677.96 | 677.96 | 677.96 | 677.96 | 677.96 | 0 |
| 2023-05-26 | 682.04 | 682.70 | 677.00 | 677.96 | 677.96 | 4,583 |
| 2023-05-25 | 683.96 | 683.96 | 670.00 | 678.00 | 678.00 | 2,622 |
| 2023-05-24 | 684.76 | 684.76 | 677.99 | 677.99 | 677.99 | 113 |
| 2023-05-23 | 710.00 | 710.74 | 691.89 | 695.09 | 695.09 | 1,863 |
| 2023-05-22 | 700.00 | 720.00 | 700.00 | 701.50 | 701.50 | 4,487 |
| 2023-05-19 | 694.25 | 695.00 | 691.00 | 694.20 | 694.20 | 1,215 |
| 2023-05-18 | 665.00 | 698.00 | 665.00 | 697.96 | 697.96 | 3,897 |
| 2023-05-17 | 664.65 | 667.00 | 659.00 | 664.00 | 664.00 | 424 |
| 2023-05-16 | 657.50 | 657.57 | 655.11 | 656.00 | 656.00 | 222 |
| 2023-05-15 | 669.31 | 671.21 | 666.00 | 666.97 | 666.97 | 1,587 |
| 2023-05-12 | 675.64 | 683.00 | 672.76 | 674.92 | 674.92 | 1,766 |
| 2023-05-11 | 681.00 | 690.50 | 675.64 | 675.64 | 675.64 | 120,076 |
| 2023-05-10 | 677.62 | 683.00 | 675.00 | 681.41 | 681.41 | 150,311 |
| 2023-05-09 | 678.00 | 680.99 | 674.39 | 674.39 | 674.39 | 155 |
| 2023-05-08 | 675.00 | 692.02 | 674.01 | 689.19 | 689.19 | 2,790 |
| 2023-05-05 | 667.68 | 673.00 | 663.25 | 673.00 | 673.00 | 190 |
| 2023-05-04 | 670.00 | 673.59 | 660.79 | 673.40 | 673.40 | 280,670 |
| 2023-05-03 | 662.80 | 684.50 | 658.96 | 681.01 | 681.01 | 462,839 |
| 2023-05-02 | 630.15 | 659.00 | 600.00 | 654.12 | 654.12 | 635,139 |
| 2023-04-28 | 535.86 | 561.60 | 535.86 | 556.00 | 556.00 | 8,726 |
| 2023-04-27 | 538.00 | 542.00 | 529.00 | 536.00 | 536.00 | 1,530 |
| 2023-04-26 | 536.71 | 537.00 | 536.15 | 536.15 | 536.15 | 103 |
| 2023-04-25 | 546.50 | 546.50 | 535.85 | 536.71 | 536.71 | 2,798 |
| 2023-04-24 | 555.00 | 558.00 | 546.18 | 550.00 | 550.00 | 797 |
| 2023-04-21 | 561.60 | 563.00 | 541.00 | 557.20 | 557.20 | 11,978 |
| 2023-04-20 | 574.72 | 576.60 | 569.00 | 569.00 | 569.00 | 11,461 |
| 2023-04-19 | 566.00 | 581.50 | 566.00 | 577.00 | 577.00 | 705 |
| 2023-04-18 | 592.00 | 592.00 | 574.00 | 574.00 | 574.00 | 1,578 |
| 2023-04-17 | 568.00 | 585.00 | 568.00 | 584.57 | 584.57 | 2,163 |
| 2023-04-14 | 568.84 | 568.84 | 561.56 | 566.00 | 566.00 | 483 |
| 2023-04-13 | 561.00 | 566.01 | 561.00 | 562.00 | 562.00 | 22,449 |
| 2023-04-12 | 568.00 | 568.00 | 552.00 | 555.00 | 555.00 | 3,480 |
| 2023-04-11 | 577.00 | 577.00 | 564.00 | 567.94 | 567.94 | 1,424 |
| 2023-04-10 | 570.00 | 575.00 | 567.07 | 575.00 | 575.00 | 820 |
| 2023-04-05 | 565.00 | 570.00 | 555.01 | 569.84 | 569.84 | 1,241 |
| 2023-04-04 | 575.00 | 575.00 | 570.00 | 571.99 | 571.99 | 183 |
| 2023-04-03 | 565.00 | 572.21 | 565.00 | 570.11 | 570.11 | 1,130 |
| 2023-03-31 | 579.70 | 579.70 | 565.00 | 571.00 | 571.00 | 3,617 |
| 2023-03-30 | 570.00 | 579.70 | 558.97 | 565.09 | 565.09 | 14,576 |
| 2023-03-29 | 558.76 | 558.99 | 553.41 | 557.00 | 557.00 | 445 |
| 2023-03-28 | 562.00 | 562.77 | 550.37 | 551.58 | 551.58 | 542 |
| 2023-03-27 | 564.53 | 565.00 | 554.01 | 564.70 | 564.70 | 7,966 |
| 2023-03-24 | 570.89 | 570.89 | 563.00 | 565.22 | 565.22 | 397 |
| 2023-03-23 | 593.00 | 593.00 | 574.98 | 580.00 | 580.00 | 1,064 |
| 2023-03-22 | 611.94 | 611.94 | 590.00 | 590.00 | 590.00 | 1,444 |
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.