Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 611.96 | 618.00 | 608.28 | 614.05 | 614.05 | 644,331 |
| 2023-03-17 | 604.00 | 605.00 | 603.00 | 605.00 | 605.00 | 233 |
| 2023-03-16 | 607.00 | 615.00 | 604.03 | 615.00 | 615.00 | 6,833 |
| 2023-03-15 | 607.00 | 607.00 | 604.03 | 607.00 | 607.00 | 58 |
| 2023-03-14 | 580.00 | 621.98 | 565.81 | 598.70 | 598.70 | 21,034 |
| 2023-03-13 | 580.00 | 584.97 | 565.81 | 584.97 | 584.97 | 374 |
| 2023-03-10 | 583.00 | 587.32 | 570.89 | 576.00 | 576.00 | 625 |
| 2023-03-09 | 600.03 | 617.37 | 591.00 | 591.00 | 591.00 | 11,361 |
| 2023-03-08 | 611.24 | 619.40 | 611.24 | 613.00 | 613.00 | 1,838 |
| 2023-03-07 | 608.72 | 625.00 | 608.72 | 620.00 | 620.00 | 396 |
| 2023-03-06 | 627.31 | 628.13 | 609.00 | 612.73 | 612.73 | 1,165 |
| 2023-03-03 | 615.20 | 619.50 | 614.93 | 619.50 | 619.50 | 2,497 |
| 2023-03-02 | 589.38 | 608.40 | 589.38 | 608.40 | 608.40 | 822 |
| 2023-03-01 | 598.51 | 601.00 | 597.01 | 599.21 | 599.21 | 484 |
| 2023-02-28 | 618.00 | 618.00 | 608.25 | 608.25 | 608.25 | 145 |
| 2023-02-27 | 620.00 | 620.00 | 609.00 | 615.90 | 615.90 | 1,366 |
| 2023-02-24 | 615.00 | 617.88 | 610.00 | 614.00 | 614.00 | 1,149 |
| 2023-02-23 | 625.00 | 631.00 | 621.93 | 631.00 | 631.00 | 1,126 |
| 2023-02-22 | 642.00 | 642.00 | 630.00 | 633.12 | 633.12 | 369 |
| 2023-02-21 | 627.00 | 632.09 | 621.71 | 632.09 | 632.09 | 976 |
| 2023-02-20 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0 |
| 2023-02-17 | 651.00 | 651.00 | 637.01 | 638.00 | 638.00 | 278 |
| 2023-02-16 | 657.06 | 675.50 | 657.06 | 670.00 | 670.00 | 31,169 |
| 2023-02-15 | 663.00 | 664.13 | 651.25 | 664.13 | 664.13 | 3,262 |
| 2023-02-14 | 625.00 | 651.25 | 624.13 | 650.00 | 650.00 | 23,612 |
| 2023-02-13 | 640.00 | 640.16 | 625.50 | 625.74 | 625.74 | 3,606 |
| 2023-02-10 | 652.55 | 657.07 | 634.01 | 640.16 | 640.16 | 3,038 |
| 2023-02-09 | 696.00 | 703.99 | 670.01 | 671.05 | 671.05 | 23,737 |
| 2023-02-08 | 705.40 | 707.00 | 660.00 | 696.00 | 696.00 | 596,449 |
| 2023-02-07 | 636.00 | 660.01 | 636.00 | 658.98 | 658.98 | 628,592 |
| 2023-02-03 | 600.00 | 640.00 | 600.00 | 624.00 | 624.00 | 2,219 |
| 2023-02-02 | 600.00 | 623.00 | 600.00 | 613.65 | 613.65 | 5,187 |
| 2023-02-01 | 585.00 | 593.00 | 584.86 | 590.00 | 590.00 | 4,009 |
| 2023-01-31 | 570.00 | 583.00 | 570.00 | 582.95 | 582.95 | 10,906 |
| 2023-01-30 | 566.92 | 569.00 | 557.21 | 557.21 | 557.21 | 4,378 |
| 2023-01-27 | 563.00 | 570.73 | 563.00 | 570.62 | 570.62 | 4,453 |
| 2023-01-26 | 569.00 | 569.00 | 555.00 | 564.27 | 564.27 | 16,801 |
| 2023-01-25 | 560.00 | 570.00 | 543.00 | 570.00 | 570.00 | 10,582 |
| 2023-01-24 | 560.00 | 571.50 | 560.00 | 560.38 | 560.38 | 8,654 |
| 2023-01-23 | 580.00 | 584.00 | 579.04 | 580.28 | 580.28 | 77,875 |
| 2023-01-20 | 555.00 | 572.19 | 555.00 | 570.00 | 570.00 | 25,972 |
| 2023-01-19 | 543.38 | 548.77 | 543.00 | 548.77 | 548.77 | 6,171 |
| 2023-01-18 | 550.00 | 557.63 | 545.00 | 552.52 | 552.52 | 2,849 |
| 2023-01-17 | 554.66 | 557.82 | 541.00 | 546.69 | 546.69 | 2,388 |
| 2023-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20 |
| 2023-01-13 | 546.49 | 554.69 | 542.56 | 542.56 | 542.56 | 608 |
| 2023-01-12 | 530.00 | 549.49 | 530.00 | 546.49 | 546.49 | 715 |
| 2023-01-11 | 543.00 | 543.00 | 533.50 | 533.50 | 533.50 | 5,061 |
| 2023-01-10 | 526.82 | 536.25 | 525.01 | 535.22 | 535.22 | 1,140 |
| 2023-01-09 | 505.00 | 534.53 | 505.00 | 525.00 | 525.00 | 10,811 |
| 2023-01-06 | 498.73 | 505.00 | 498.73 | 505.00 | 505.00 | 2,916 |
| 2023-01-05 | 502.00 | 503.00 | 495.72 | 495.72 | 495.72 | 597 |
| 2023-01-04 | 496.00 | 503.00 | 494.00 | 497.81 | 497.81 | 2,083 |
| 2023-01-03 | 489.25 | 496.04 | 488.00 | 493.71 | 493.71 | 1,021 |
| 2023-01-02 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2022-12-30 | 481.00 | 481.00 | 476.00 | 480.00 | 480.00 | 896 |
| 2022-12-29 | 490.19 | 490.19 | 481.00 | 481.00 | 481.00 | 47,552 |
| 2022-12-28 | 475.30 | 478.85 | 472.10 | 476.52 | 476.52 | 8,742 |
| 2022-12-27 | 478.00 | 478.00 | 465.44 | 474.01 | 474.01 | 3,457 |
| 2022-12-26 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
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.