Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 434.46 | 435.10 | 434.46 | 435.10 | 435.10 | 150 |
| 2022-07-01 | 423.49 | 430.98 | 420.00 | 420.10 | 420.10 | 2,244 |
| 2022-06-30 | 438.16 | 438.16 | 403.00 | 412.33 | 412.33 | 16,461 |
| 2022-06-29 | 438.00 | 442.73 | 428.00 | 432.26 | 432.26 | 13,917 |
| 2022-06-28 | 464.00 | 466.05 | 443.00 | 446.48 | 446.48 | 10,152 |
| 2022-06-27 | 458.00 | 469.00 | 446.81 | 454.85 | 454.85 | 6,094 |
| 2022-06-24 | 456.00 | 459.97 | 451.00 | 456.50 | 456.50 | 3,253 |
| 2022-06-23 | 431.00 | 448.00 | 429.60 | 448.00 | 448.00 | 2,446 |
| 2022-06-22 | 425.00 | 444.99 | 425.00 | 444.99 | 444.99 | 2,663 |
| 2022-06-21 | 446.00 | 452.35 | 436.50 | 438.94 | 438.94 | 20,572 |
| 2022-06-20 | 437.00 | 440.00 | 437.00 | 440.00 | 440.00 | 41 |
| 2022-06-17 | 437.21 | 448.43 | 429.01 | 444.53 | 444.53 | 5,112 |
| 2022-06-16 | 435.00 | 435.00 | 412.50 | 417.13 | 417.13 | 4,549 |
| 2022-06-15 | 448.00 | 455.00 | 441.00 | 453.25 | 453.25 | 1,830 |
| 2022-06-14 | 438.00 | 448.00 | 430.80 | 430.80 | 430.80 | 1,899 |
| 2022-06-13 | 472.00 | 472.00 | 438.00 | 441.07 | 441.07 | 3,204 |
| 2022-06-10 | 490.00 | 493.00 | 473.03 | 473.96 | 473.96 | 3,054 |
| 2022-06-09 | 508.99 | 523.00 | 500.00 | 500.32 | 500.32 | 5,096 |
| 2022-06-08 | 508.00 | 518.00 | 498.55 | 507.29 | 507.29 | 12,316 |
| 2022-06-07 | 484.00 | 502.99 | 472.01 | 495.00 | 495.00 | 3,926 |
| 2022-06-06 | 473.00 | 495.60 | 473.00 | 484.16 | 484.16 | 7,391 |
| 2022-06-03 | 485.00 | 485.00 | 469.00 | 471.50 | 471.50 | 2,269 |
| 2022-06-02 | 454.47 | 485.99 | 454.47 | 483.33 | 483.33 | 6,730 |
| 2022-06-01 | 452.00 | 460.00 | 448.00 | 454.47 | 454.47 | 1,701 |
| 2022-05-31 | 460.00 | 468.01 | 455.00 | 458.04 | 458.04 | 16,451 |
| 2022-05-30 | 460.23 | 460.23 | 460.00 | 460.23 | 460.23 | 185 |
| 2022-05-27 | 462.00 | 469.30 | 456.01 | 460.23 | 460.23 | 3,240 |
| 2022-05-26 | 450.00 | 461.00 | 448.11 | 455.01 | 455.01 | 8,204 |
| 2022-05-25 | 437.49 | 442.49 | 423.50 | 439.21 | 439.21 | 1,901 |
| 2022-05-24 | 455.19 | 455.19 | 426.84 | 429.80 | 429.80 | 15,109 |
| 2022-05-23 | 460.00 | 474.23 | 456.00 | 471.25 | 471.25 | 10,990 |
| 2022-05-20 | 474.00 | 474.00 | 448.00 | 462.50 | 462.50 | 1,740 |
| 2022-05-19 | 451.00 | 472.99 | 443.00 | 464.38 | 464.38 | 4,743 |
| 2022-05-18 | 471.00 | 477.00 | 450.00 | 451.00 | 451.00 | 2,032 |
| 2022-05-17 | 472.50 | 495.00 | 472.50 | 481.04 | 481.04 | 16,776 |
| 2022-05-16 | 498.90 | 498.90 | 472.44 | 473.45 | 473.45 | 2,759 |
| 2022-05-13 | 486.00 | 500.00 | 480.32 | 492.16 | 492.16 | 5,117 |
| 2022-05-12 | 468.71 | 487.50 | 444.63 | 469.56 | 469.56 | 11,575 |
| 2022-05-11 | 473.01 | 488.00 | 459.16 | 459.16 | 459.16 | 7,389 |
| 2022-05-10 | 474.00 | 498.18 | 466.50 | 481.72 | 481.72 | 6,201 |
| 2022-05-09 | 520.00 | 520.00 | 466.21 | 467.59 | 467.59 | 14,217 |
| 2022-05-06 | 540.00 | 540.00 | 502.27 | 520.00 | 520.00 | 2,330 |
| 2022-05-05 | 557.00 | 577.99 | 533.00 | 543.00 | 543.00 | 4,051 |
| 2022-05-04 | 586.00 | 586.00 | 525.51 | 565.15 | 565.15 | 24,711 |
| 2022-05-03 | 611.82 | 611.82 | 587.00 | 599.21 | 599.21 | 9,225 |
| 2022-05-02 | 628.88 | 630.00 | 605.20 | 622.09 | 622.09 | 11,423 |
| 2022-04-29 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 14,902 |
| 2022-04-28 | 628.04 | 670.00 | 628.04 | 669.00 | 669.00 | 2,648 |
| 2022-04-27 | 639.00 | 645.30 | 619.42 | 628.01 | 628.01 | 11,049 |
| 2022-04-26 | 650.00 | 652.00 | 635.00 | 639.01 | 639.01 | 8,877 |
| 2022-04-25 | 623.00 | 654.00 | 623.00 | 654.00 | 654.00 | 4,167 |
| 2022-04-22 | 648.00 | 648.00 | 624.97 | 628.88 | 628.88 | 4,186 |
| 2022-04-21 | 688.54 | 688.54 | 635.00 | 643.00 | 643.00 | 4,843 |
| 2022-04-20 | 679.00 | 686.13 | 666.00 | 668.00 | 668.00 | 1,534 |
| 2022-04-19 | 637.00 | 679.00 | 637.00 | 678.08 | 678.08 | 5,013 |
| 2022-04-18 | 650.00 | 650.00 | 625.63 | 629.28 | 629.28 | 19,642 |
| 2022-04-13 | 657.89 | 657.89 | 644.20 | 644.20 | 644.20 | 5,207 |
| 2022-04-12 | 644.30 | 652.77 | 629.00 | 630.47 | 630.47 | 1,059 |
| 2022-04-11 | 630.00 | 652.79 | 625.00 | 631.88 | 631.88 | 3,820 |
| 2022-04-08 | 650.00 | 653.00 | 640.00 | 643.35 | 643.35 | 714 |
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.