Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 671.00 | 671.00 | 627.00 | 652.33 | 652.33 | 9,630 |
| 2022-04-06 | 690.00 | 690.00 | 654.00 | 672.44 | 672.44 | 9,915 |
| 2022-04-05 | 716.00 | 718.00 | 693.68 | 695.01 | 695.01 | 2,025 |
| 2022-04-04 | 724.00 | 729.43 | 719.04 | 725.00 | 725.00 | 1,087 |
| 2022-04-01 | 702.54 | 722.00 | 702.54 | 711.17 | 711.17 | 5,133 |
| 2022-03-31 | 729.00 | 729.00 | 708.00 | 711.00 | 711.00 | 4,509 |
| 2022-03-30 | 725.99 | 735.00 | 719.10 | 725.14 | 725.14 | 4,265 |
| 2022-03-29 | 698.00 | 745.01 | 698.00 | 743.03 | 743.03 | 17,144 |
| 2022-03-28 | 690.62 | 699.00 | 680.00 | 698.67 | 698.67 | 4,370 |
| 2022-03-25 | 689.00 | 698.27 | 672.00 | 675.68 | 675.68 | 16,779 |
| 2022-03-24 | 697.70 | 700.00 | 675.23 | 695.14 | 695.14 | 7,901 |
| 2022-03-23 | 665.00 | 675.22 | 663.85 | 668.00 | 668.00 | 21,468 |
| 2022-03-22 | 648.67 | 680.00 | 648.67 | 677.46 | 677.46 | 18,512 |
| 2022-03-18 | 670.00 | 680.00 | 662.00 | 678.64 | 678.64 | 3,964 |
| 2022-03-17 | 633.00 | 679.98 | 633.00 | 675.30 | 675.30 | 5,101 |
| 2022-03-16 | 633.00 | 672.00 | 633.00 | 672.00 | 672.00 | 14,499 |
| 2022-03-15 | 606.00 | 633.00 | 606.00 | 617.20 | 617.20 | 7,142 |
| 2022-03-14 | 640.00 | 640.00 | 605.00 | 609.42 | 609.42 | 2,786 |
| 2022-03-11 | 655.00 | 655.00 | 642.00 | 647.60 | 647.60 | 15,993 |
| 2022-03-10 | 640.18 | 649.90 | 628.00 | 637.68 | 637.68 | 3,414 |
| 2022-03-09 | 670.32 | 680.00 | 655.50 | 658.65 | 658.65 | 12,385 |
| 2022-03-08 | 609.38 | 670.00 | 609.38 | 662.84 | 662.84 | 4,710 |
| 2022-03-07 | 644.00 | 670.74 | 611.00 | 614.36 | 614.36 | 3,902 |
| 2022-03-04 | 655.00 | 655.12 | 615.00 | 622.85 | 622.85 | 4,433 |
| 2022-03-03 | 699.90 | 699.90 | 649.00 | 653.62 | 653.62 | 12,891 |
| 2022-03-02 | 690.00 | 714.90 | 686.10 | 702.00 | 702.00 | 4,584 |
| 2022-03-01 | 739.00 | 739.00 | 697.00 | 697.90 | 697.90 | 3,978 |
| 2022-02-28 | 715.60 | 740.00 | 714.00 | 739.81 | 739.81 | 9,710 |
| 2022-02-25 | 719.75 | 720.27 | 697.20 | 709.01 | 709.01 | 8,640 |
| 2022-02-24 | 650.00 | 714.00 | 620.00 | 712.39 | 712.39 | 23,718 |
| 2022-02-23 | 686.01 | 686.01 | 656.00 | 656.77 | 656.77 | 12,087 |
| 2022-02-22 | 700.80 | 710.00 | 676.04 | 686.01 | 686.01 | 31,806 |
| 2022-02-21 | 709.00 | 710.00 | 705.00 | 705.00 | 705.00 | 123 |
| 2022-02-18 | 715.00 | 724.99 | 705.00 | 708.92 | 708.92 | 8,578 |
| 2022-02-17 | 749.00 | 759.99 | 720.03 | 726.00 | 726.00 | 4,232 |
| 2022-02-16 | 744.95 | 758.00 | 738.00 | 741.71 | 741.71 | 11,185 |
| 2022-02-15 | 726.06 | 756.01 | 719.83 | 755.11 | 755.11 | 27,164 |
| 2022-02-14 | 719.00 | 730.00 | 701.11 | 709.10 | 709.10 | 17,756 |
| 2022-02-11 | 780.00 | 780.00 | 709.00 | 723.29 | 723.29 | 39,625 |
| 2022-02-10 | 835.00 | 869.00 | 769.99 | 772.21 | 772.21 | 18,435 |
| 2022-02-09 | 795.00 | 828.99 | 784.86 | 824.22 | 824.22 | 6,981 |
| 2022-02-08 | 777.00 | 794.96 | 766.00 | 794.96 | 794.96 | 22,285 |
| 2022-02-04 | 729.99 | 773.99 | 725.00 | 766.00 | 766.00 | 12,579 |
| 2022-02-03 | 756.66 | 756.66 | 710.00 | 712.06 | 712.06 | 4,237 |
| 2022-02-02 | 784.00 | 784.00 | 762.94 | 762.94 | 762.94 | 3,088 |
| 2022-02-01 | 780.00 | 791.17 | 767.00 | 791.00 | 791.00 | 27,691 |
| 2022-01-31 | 734.00 | 772.40 | 734.00 | 766.19 | 766.19 | 20,850 |
| 2022-01-28 | 699.90 | 730.00 | 687.67 | 728.43 | 728.43 | 3,702 |
| 2022-01-27 | 732.32 | 734.00 | 705.31 | 710.22 | 710.22 | 3,314 |
| 2022-01-26 | 742.95 | 757.97 | 716.00 | 722.00 | 722.00 | 7,673 |
| 2022-01-25 | 730.00 | 744.20 | 715.00 | 724.20 | 724.20 | 4,142 |
| 2022-01-24 | 749.90 | 749.90 | 694.43 | 747.85 | 747.85 | 12,073 |
| 2022-01-21 | 761.00 | 762.75 | 736.92 | 736.94 | 736.94 | 7,015 |
| 2022-01-20 | 790.50 | 804.00 | 780.00 | 780.00 | 780.00 | 708 |
| 2022-01-19 | 808.35 | 808.35 | 760.00 | 778.91 | 778.91 | 11,509 |
| 2022-01-18 | 821.07 | 829.47 | 784.50 | 787.38 | 787.38 | 5,698 |
| 2022-01-17 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 21 |
| 2022-01-14 | 865.65 | 865.65 | 821.95 | 841.00 | 841.00 | 5,002 |
| 2022-01-13 | 888.99 | 892.99 | 865.56 | 865.95 | 865.95 | 146,017 |
| 2022-01-12 | 884.21 | 889.00 | 868.01 | 875.00 | 875.00 | 6,790 |
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.