Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 571.00 | 575.99 | 556.33 | 557.00 | 557.00 | 70,415 |
| 2022-09-26 | 562.23 | 568.77 | 548.89 | 548.89 | 548.89 | 197 |
| 2022-09-23 | 567.53 | 570.00 | 554.73 | 557.45 | 557.45 | 120,039 |
| 2022-09-22 | 600.00 | 600.00 | 570.01 | 570.01 | 570.01 | 10,119 |
| 2022-09-21 | 609.75 | 626.85 | 609.75 | 616.08 | 616.08 | 11,124 |
| 2022-09-20 | 629.62 | 640.45 | 626.86 | 626.86 | 626.86 | 3,042 |
| 2022-09-19 | 633.64 | 637.24 | 620.01 | 625.81 | 625.81 | 4,813 |
| 2022-09-15 | 670.00 | 681.00 | 660.00 | 665.26 | 665.26 | 5,105 |
| 2022-09-14 | 628.00 | 660.00 | 628.00 | 658.01 | 658.01 | 2,768 |
| 2022-09-13 | 613.87 | 636.00 | 608.00 | 628.00 | 628.00 | 318,242 |
| 2022-09-12 | 636.80 | 645.00 | 636.80 | 645.00 | 645.00 | 265,477 |
| 2022-09-09 | 626.00 | 637.10 | 620.53 | 635.15 | 635.15 | 224,381 |
| 2022-09-08 | 601.00 | 616.00 | 596.00 | 609.00 | 609.00 | 3,360 |
| 2022-09-07 | 595.30 | 601.51 | 583.43 | 601.51 | 601.51 | 282 |
| 2022-09-06 | 587.00 | 587.00 | 573.00 | 585.00 | 585.00 | 3,686 |
| 2022-09-05 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-02 | 582.92 | 590.00 | 576.00 | 585.00 | 585.00 | 5,018 |
| 2022-09-01 | 563.00 | 580.00 | 561.21 | 576.00 | 576.00 | 155,375 |
| 2022-08-31 | 591.49 | 599.62 | 581.25 | 585.00 | 585.00 | 3,939 |
| 2022-08-30 | 570.41 | 579.00 | 566.00 | 579.00 | 579.00 | 1,513 |
| 2022-08-29 | 584.07 | 584.07 | 578.00 | 579.00 | 579.00 | 2,829 |
| 2022-08-26 | 571.60 | 572.02 | 571.60 | 572.02 | 572.02 | 266 |
| 2022-08-25 | 586.27 | 587.00 | 583.03 | 587.00 | 587.00 | 985 |
| 2022-08-24 | 569.00 | 577.41 | 569.00 | 571.88 | 571.88 | 6,862 |
| 2022-08-23 | 571.00 | 571.00 | 555.55 | 555.57 | 555.57 | 2,874 |
| 2022-08-22 | 575.00 | 575.00 | 560.11 | 562.73 | 562.73 | 1,799 |
| 2022-08-19 | 600.89 | 600.89 | 579.12 | 583.88 | 583.88 | 2,743 |
| 2022-08-18 | 611.72 | 611.72 | 602.00 | 608.18 | 608.18 | 2,174 |
| 2022-08-17 | 627.00 | 628.45 | 611.50 | 616.97 | 616.97 | 7,735 |
| 2022-08-16 | 629.21 | 650.00 | 628.64 | 644.61 | 644.61 | 68,057 |
| 2022-08-15 | 645.31 | 647.27 | 637.00 | 645.00 | 645.00 | 10,715 |
| 2022-08-12 | 644.01 | 645.00 | 631.01 | 643.43 | 643.43 | 3,023 |
| 2022-08-11 | 656.00 | 656.29 | 640.24 | 640.24 | 640.24 | 2,773 |
| 2022-08-10 | 635.00 | 664.39 | 635.00 | 657.00 | 657.00 | 16,698 |
| 2022-08-09 | 631.53 | 631.53 | 620.81 | 628.00 | 628.00 | 2,725 |
| 2022-08-08 | 663.00 | 668.00 | 645.00 | 645.34 | 645.34 | 20,278 |
| 2022-08-05 | 644.00 | 662.98 | 638.00 | 654.25 | 654.25 | 8,900 |
| 2022-08-04 | 618.00 | 650.15 | 618.00 | 647.00 | 647.00 | 4,515 |
| 2022-08-03 | 608.40 | 649.98 | 608.40 | 615.01 | 615.01 | 15,447 |
| 2022-08-02 | 570.00 | 610.00 | 556.59 | 608.94 | 608.94 | 69,054 |
| 2022-08-01 | 470.56 | 500.00 | 470.56 | 498.84 | 498.84 | 23,995 |
| 2022-07-29 | 465.00 | 477.00 | 457.00 | 476.52 | 476.52 | 2,567 |
| 2022-07-28 | 471.98 | 471.98 | 454.39 | 468.31 | 468.31 | 8,274 |
| 2022-07-27 | 472.79 | 476.00 | 461.02 | 469.00 | 469.00 | 15,644 |
| 2022-07-26 | 466.20 | 469.80 | 460.00 | 461.00 | 461.00 | 335 |
| 2022-07-25 | 471.80 | 479.00 | 471.80 | 475.00 | 475.00 | 427 |
| 2022-07-22 | 500.00 | 508.00 | 475.09 | 480.01 | 480.01 | 7,870 |
| 2022-07-21 | 496.00 | 500.00 | 489.00 | 498.91 | 498.91 | 14,732 |
| 2022-07-20 | 475.39 | 495.00 | 475.39 | 494.01 | 494.01 | 3,378 |
| 2022-07-19 | 458.62 | 468.60 | 455.01 | 463.65 | 463.65 | 5,482 |
| 2022-07-18 | 454.00 | 470.16 | 454.00 | 463.00 | 463.00 | 6,583 |
| 2022-07-15 | 433.00 | 447.00 | 432.03 | 446.54 | 446.54 | 23,783 |
| 2022-07-14 | 441.64 | 441.79 | 432.50 | 433.00 | 433.00 | 4,718 |
| 2022-07-13 | 435.00 | 448.17 | 434.10 | 441.62 | 441.62 | 18,448 |
| 2022-07-12 | 440.00 | 450.00 | 438.65 | 446.00 | 446.00 | 23,208 |
| 2022-07-11 | 443.12 | 449.40 | 440.00 | 440.00 | 440.00 | 9,737 |
| 2022-07-08 | 455.00 | 469.00 | 446.28 | 457.00 | 457.00 | 20,690 |
| 2022-07-07 | 457.00 | 466.56 | 452.00 | 465.07 | 465.07 | 5,769 |
| 2022-07-06 | 453.00 | 453.00 | 445.00 | 446.34 | 446.34 | 7,458 |
| 2022-07-05 | 440.00 | 465.87 | 430.51 | 465.87 | 465.87 | 4,059 |
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.