Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 864.24 | 900.00 | 864.24 | 889.00 | 889.00 | 48,967 |
| 2022-01-10 | 860.00 | 866.68 | 830.00 | 862.00 | 862.00 | 82,048 |
| 2022-01-07 | 862.00 | 862.00 | 845.45 | 847.79 | 847.79 | 30,813 |
| 2022-01-06 | 890.81 | 898.26 | 843.82 | 865.18 | 865.18 | 2,636 |
| 2022-01-05 | 915.00 | 930.00 | 882.00 | 889.74 | 889.74 | 2,628 |
| 2022-01-04 | 905.00 | 915.01 | 881.00 | 914.92 | 914.92 | 2,476 |
| 2022-01-03 | 874.00 | 910.00 | 868.90 | 900.15 | 900.15 | 2,052 |
| 2021-12-31 | 864.00 | 870.50 | 864.00 | 868.59 | 868.59 | 2,091 |
| 2021-12-30 | 876.95 | 888.00 | 876.95 | 883.79 | 883.79 | 458 |
| 2021-12-29 | 875.01 | 881.11 | 862.54 | 880.00 | 880.00 | 682 |
| 2021-12-28 | 899.00 | 899.00 | 875.34 | 881.99 | 881.99 | 3,068 |
| 2021-12-27 | 902.22 | 914.50 | 888.50 | 890.84 | 890.84 | 47,641 |
| 2021-12-24 | 900.00 | 902.02 | 900.00 | 902.02 | 902.02 | 69 |
| 2021-12-23 | 885.00 | 916.84 | 885.00 | 902.06 | 902.06 | 23,697 |
| 2021-12-22 | 873.85 | 895.00 | 871.00 | 889.80 | 889.80 | 5,735 |
| 2021-12-21 | 837.00 | 874.00 | 837.00 | 873.85 | 873.85 | 18,525 |
| 2021-12-20 | 799.00 | 832.88 | 799.00 | 822.00 | 822.00 | 10,175 |
| 2021-12-17 | 785.00 | 829.50 | 765.01 | 825.88 | 825.88 | 7,766 |
| 2021-12-16 | 800.00 | 807.99 | 774.00 | 780.52 | 780.52 | 6,142 |
| 2021-12-15 | 792.94 | 808.00 | 771.46 | 797.70 | 797.70 | 9,908 |
| 2021-12-14 | 745.00 | 809.33 | 745.00 | 792.94 | 792.94 | 30,057 |
| 2021-12-13 | 769.29 | 769.29 | 732.00 | 752.96 | 752.96 | 4,735 |
| 2021-12-10 | 785.01 | 788.89 | 766.31 | 769.29 | 769.29 | 6,044 |
| 2021-12-09 | 817.00 | 817.00 | 786.00 | 786.00 | 786.00 | 3,085 |
| 2021-12-08 | 797.00 | 824.49 | 797.00 | 813.91 | 813.91 | 16,901 |
| 2021-12-07 | 838.30 | 845.22 | 797.00 | 798.50 | 798.50 | 6,980 |
| 2021-12-06 | 776.00 | 820.00 | 755.11 | 818.27 | 818.27 | 14,433 |
| 2021-12-03 | 795.00 | 795.00 | 753.01 | 762.98 | 762.98 | 7,710 |
| 2021-12-02 | 786.00 | 817.94 | 775.01 | 812.96 | 812.96 | 19,846 |
| 2021-12-01 | 815.44 | 826.36 | 766.00 | 774.97 | 774.97 | 20,675 |
| 2021-11-30 | 860.00 | 860.00 | 797.00 | 811.44 | 811.44 | 11,627 |
| 2021-11-29 | 888.99 | 888.99 | 845.21 | 863.91 | 863.91 | 6,959 |
| 2021-11-26 | 895.00 | 895.00 | 850.00 | 888.99 | 888.99 | 4,460 |
| 2021-11-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 126 |
| 2021-11-24 | 903.00 | 911.70 | 889.68 | 900.40 | 900.40 | 2,542 |
| 2021-11-23 | 899.00 | 914.99 | 885.00 | 904.00 | 904.00 | 12,915 |
| 2021-11-22 | 922.47 | 925.00 | 879.00 | 899.69 | 899.69 | 16,163 |
| 2021-11-19 | 936.25 | 936.25 | 906.46 | 922.47 | 922.47 | 20,870 |
| 2021-11-18 | 915.00 | 937.00 | 910.00 | 934.37 | 934.37 | 120,997 |
| 2021-11-17 | 950.00 | 950.00 | 910.00 | 910.48 | 910.48 | 16,130 |
| 2021-11-16 | 928.03 | 965.22 | 928.03 | 950.00 | 950.00 | 140,086 |
| 2021-11-12 | 910.00 | 922.99 | 895.01 | 921.77 | 921.77 | 14,128 |
| 2021-11-11 | 898.00 | 898.00 | 870.06 | 893.40 | 893.40 | 8,411 |
| 2021-11-10 | 914.92 | 918.00 | 880.00 | 892.97 | 892.97 | 13,760 |
| 2021-11-09 | 940.00 | 940.00 | 890.00 | 926.85 | 926.85 | 10,033 |
| 2021-11-08 | 960.71 | 968.00 | 939.99 | 940.00 | 940.00 | 8,921 |
| 2021-11-05 | 941.01 | 995.33 | 941.01 | 966.84 | 966.84 | 42,257 |
| 2021-11-04 | 940.00 | 959.99 | 926.25 | 932.71 | 932.71 | 15,149 |
| 2021-11-03 | 941.04 | 967.00 | 936.00 | 942.78 | 942.78 | 8,732 |
| 2021-11-01 | 910.00 | 935.99 | 910.00 | 926.43 | 926.43 | 9,427 |
| 2021-10-29 | 910.00 | 912.00 | 897.00 | 904.00 | 904.00 | 3,278 |
| 2021-10-28 | 913.00 | 920.00 | 901.01 | 906.67 | 906.67 | 5,086 |
| 2021-10-27 | 937.00 | 937.00 | 899.99 | 910.89 | 910.89 | 10,947 |
| 2021-10-26 | 933.63 | 955.00 | 925.01 | 930.06 | 930.06 | 11,532 |
| 2021-10-25 | 919.04 | 926.78 | 910.11 | 922.00 | 922.00 | 1,225 |
| 2021-10-22 | 957.51 | 957.51 | 916.00 | 920.20 | 920.20 | 7,206 |
| 2021-10-21 | 927.00 | 957.11 | 927.00 | 943.90 | 943.90 | 5,972 |
| 2021-10-20 | 952.17 | 958.02 | 927.00 | 928.50 | 928.50 | 10,106 |
← NewerPage 21 of 21 · 1,258 trading days
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.