Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 469.01 | 479.99 | 469.01 | 478.00 | 478.00 | 3,886 |
| 2022-12-22 | 489.89 | 489.89 | 472.00 | 479.00 | 479.00 | 5,165 |
| 2022-12-21 | 502.13 | 502.13 | 498.49 | 498.49 | 498.49 | 99 |
| 2022-12-20 | 491.12 | 497.33 | 490.58 | 495.75 | 495.75 | 3,745 |
| 2022-12-19 | 505.00 | 505.00 | 489.39 | 490.00 | 490.00 | 315 |
| 2022-12-16 | 512.00 | 512.00 | 509.85 | 512.00 | 512.00 | 201 |
| 2022-12-15 | 541.10 | 541.10 | 515.00 | 518.24 | 518.24 | 1,564 |
| 2022-12-14 | 534.29 | 544.60 | 534.29 | 541.55 | 541.55 | 9,151 |
| 2022-12-13 | 540.00 | 556.13 | 531.00 | 531.77 | 531.77 | 4,070 |
| 2022-12-09 | 519.25 | 533.99 | 519.25 | 527.00 | 527.00 | 764 |
| 2022-12-08 | 520.00 | 528.00 | 519.22 | 524.00 | 524.00 | 1,366 |
| 2022-12-07 | 518.00 | 528.09 | 513.00 | 519.85 | 519.85 | 85,726 |
| 2022-12-06 | 546.00 | 546.00 | 530.00 | 534.00 | 534.00 | 31,450 |
| 2022-12-05 | 560.00 | 567.14 | 545.26 | 545.26 | 545.26 | 816 |
| 2022-12-02 | 540.00 | 552.00 | 540.00 | 552.00 | 552.00 | 1,262 |
| 2022-12-01 | 563.39 | 563.48 | 544.27 | 544.81 | 544.81 | 3,122 |
| 2022-11-30 | 535.94 | 561.00 | 535.94 | 560.97 | 560.97 | 5,393 |
| 2022-11-29 | 534.99 | 535.94 | 531.73 | 534.66 | 534.66 | 1,228 |
| 2022-11-28 | 545.01 | 551.45 | 537.46 | 538.50 | 538.50 | 1,831 |
| 2022-11-25 | 548.00 | 551.00 | 548.00 | 551.00 | 551.00 | 2,309 |
| 2022-11-24 | 558.34 | 558.34 | 558.34 | 558.34 | 558.34 | 0 |
| 2022-11-23 | 550.00 | 560.00 | 546.00 | 558.34 | 558.34 | 12,300 |
| 2022-11-22 | 538.00 | 543.60 | 538.00 | 540.01 | 540.01 | 339 |
| 2022-11-18 | 566.00 | 566.00 | 554.01 | 561.14 | 561.14 | 1,985 |
| 2022-11-17 | 580.00 | 580.00 | 550.01 | 561.00 | 561.00 | 1,603 |
| 2022-11-16 | 598.00 | 598.00 | 580.83 | 583.20 | 583.20 | 1,631 |
| 2022-11-15 | 590.00 | 615.00 | 590.00 | 610.76 | 610.76 | 11,942 |
| 2022-11-14 | 563.97 | 570.00 | 560.00 | 564.05 | 564.05 | 1,595 |
| 2022-11-11 | 565.95 | 587.30 | 563.97 | 563.97 | 563.97 | 4,099 |
| 2022-11-10 | 536.00 | 563.00 | 536.00 | 556.38 | 556.38 | 3,638 |
| 2022-11-09 | 523.00 | 527.99 | 520.00 | 527.96 | 527.96 | 473 |
| 2022-11-08 | 541.67 | 548.00 | 527.00 | 542.00 | 542.00 | 763 |
| 2022-11-07 | 558.63 | 558.63 | 540.77 | 540.77 | 540.77 | 2,308 |
| 2022-11-04 | 565.04 | 574.25 | 552.00 | 552.00 | 552.00 | 1,887 |
| 2022-11-03 | 571.50 | 575.00 | 561.02 | 567.62 | 567.62 | 3,285 |
| 2022-11-01 | 587.22 | 609.90 | 579.00 | 587.89 | 587.89 | 251,029 |
| 2022-10-31 | 536.00 | 545.58 | 524.00 | 526.28 | 526.28 | 1,768 |
| 2022-10-28 | 534.06 | 547.75 | 527.07 | 546.50 | 546.50 | 282 |
| 2022-10-27 | 558.00 | 558.00 | 552.03 | 552.03 | 552.03 | 1,470 |
| 2022-10-26 | 569.00 | 575.00 | 559.00 | 559.00 | 559.00 | 2,787 |
| 2022-10-25 | 548.22 | 566.23 | 548.00 | 565.00 | 565.00 | 7,237 |
| 2022-10-24 | 544.52 | 553.94 | 537.10 | 553.94 | 553.94 | 1,923 |
| 2022-10-21 | 563.71 | 563.71 | 553.25 | 558.51 | 558.51 | 1,496 |
| 2022-10-20 | 553.80 | 568.00 | 553.80 | 555.69 | 555.69 | 1,902 |
| 2022-10-19 | 543.00 | 569.99 | 542.91 | 550.31 | 550.31 | 212,671 |
| 2022-10-18 | 525.00 | 553.00 | 525.00 | 553.00 | 553.00 | 211,280 |
| 2022-10-17 | 516.96 | 519.50 | 514.46 | 514.46 | 514.46 | 130 |
| 2022-10-14 | 516.00 | 516.00 | 495.31 | 495.31 | 495.31 | 22,088 |
| 2022-10-13 | 492.89 | 515.00 | 492.89 | 501.41 | 501.41 | 9,275 |
| 2022-10-12 | 512.00 | 518.00 | 497.26 | 518.00 | 518.00 | 72,861 |
| 2022-10-11 | 538.00 | 538.00 | 461.80 | 487.77 | 487.77 | 19,378 |
| 2022-10-10 | 557.39 | 559.24 | 549.75 | 554.00 | 554.00 | 262 |
| 2022-10-07 | 564.40 | 566.00 | 562.66 | 562.72 | 562.72 | 2,756 |
| 2022-10-06 | 587.51 | 600.13 | 573.43 | 598.50 | 598.50 | 14,484 |
| 2022-10-05 | 581.88 | 592.92 | 579.99 | 584.05 | 584.05 | 14,701 |
| 2022-10-04 | 559.98 | 579.21 | 559.98 | 579.21 | 579.21 | 7,591 |
| 2022-10-03 | 530.00 | 537.03 | 529.00 | 535.88 | 535.88 | 642 |
| 2022-09-30 | 543.00 | 543.00 | 541.17 | 541.17 | 541.17 | 513 |
| 2022-09-29 | 550.41 | 550.41 | 528.00 | 529.00 | 529.00 | 3,253 |
| 2022-09-28 | 555.01 | 560.01 | 555.01 | 560.00 | 560.00 | 142 |
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.