Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,450.00 | 1,450.00 | 1,385.00 | 1,397.12 | 1,397.12 | 1,539 |
| 2024-11-15 | 1,500.00 | 1,503.00 | 1,480.00 | 1,482.39 | 1,482.39 | 300 |
| 2024-11-14 | 1,462.50 | 1,494.00 | 1,462.50 | 1,468.35 | 1,468.35 | 2,588 |
| 2024-11-13 | 1,470.00 | 1,472.00 | 1,455.00 | 1,462.50 | 1,462.50 | 1,566 |
| 2024-11-12 | 1,482.00 | 1,489.97 | 1,465.00 | 1,480.00 | 1,480.00 | 18,107 |
| 2024-11-11 | 1,450.02 | 1,498.00 | 1,450.02 | 1,452.00 | 1,452.00 | 1,188 |
| 2024-11-08 | 1,450.00 | 1,464.00 | 1,445.00 | 1,450.00 | 1,450.00 | 2,546 |
| 2024-11-07 | 1,479.51 | 1,479.51 | 1,447.00 | 1,447.00 | 1,447.00 | 4,799 |
| 2024-11-06 | 1,510.50 | 1,510.50 | 1,468.90 | 1,488.80 | 1,488.80 | 1,858 |
| 2024-11-05 | 1,475.02 | 1,514.99 | 1,475.02 | 1,490.00 | 1,490.00 | 4,583 |
| 2024-11-04 | 1,464.29 | 1,483.00 | 1,464.29 | 1,480.00 | 1,480.00 | 1,121 |
| 2024-11-01 | 1,455.00 | 1,499.88 | 1,455.00 | 1,492.95 | 1,492.95 | 20,283 |
| 2024-10-31 | 1,480.00 | 1,480.00 | 1,400.00 | 1,443.42 | 1,443.42 | 22,669 |
| 2024-10-30 | 1,605.00 | 1,613.00 | 1,600.01 | 1,601.10 | 1,601.10 | 2,065 |
| 2024-10-29 | 1,570.10 | 1,606.00 | 1,570.10 | 1,602.27 | 1,602.27 | 4,956 |
| 2024-10-28 | 1,558.88 | 1,574.99 | 1,550.00 | 1,559.40 | 1,559.40 | 816 |
| 2024-10-25 | 1,550.00 | 1,555.50 | 1,539.00 | 1,539.00 | 1,539.00 | 1,028 |
| 2024-10-24 | 1,550.00 | 1,570.00 | 1,542.50 | 1,553.00 | 1,553.00 | 1,865 |
| 2024-10-23 | 1,600.00 | 1,600.00 | 1,587.82 | 1,587.82 | 1,587.82 | 21 |
| 2024-10-22 | 1,602.00 | 1,610.00 | 1,602.00 | 1,610.00 | 1,610.00 | 5,432 |
| 2024-10-21 | 1,605.00 | 1,606.00 | 1,597.68 | 1,606.00 | 1,606.00 | 1,676 |
| 2024-10-18 | 1,600.19 | 1,600.19 | 1,569.50 | 1,569.50 | 1,569.50 | 1,462 |
| 2024-10-17 | 1,598.53 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | 144 |
| 2024-10-16 | 1,630.01 | 1,648.00 | 1,630.01 | 1,647.98 | 1,647.98 | 451 |
| 2024-10-15 | 1,626.00 | 1,645.22 | 1,597.21 | 1,641.01 | 1,641.01 | 1,007 |
| 2024-10-14 | 1,580.01 | 1,654.00 | 1,580.01 | 1,641.38 | 1,641.38 | 3,354 |
| 2024-10-11 | 1,615.00 | 1,675.00 | 1,615.00 | 1,669.54 | 1,669.54 | 12,642 |
| 2024-10-10 | 1,526.10 | 1,526.10 | 1,516.00 | 1,516.00 | 1,516.00 | 1,613 |
| 2024-10-09 | 1,495.50 | 1,517.00 | 1,493.00 | 1,509.23 | 1,509.23 | 5,720 |
| 2024-10-08 | 1,469.05 | 1,488.00 | 1,468.00 | 1,475.00 | 1,475.00 | 7,748 |
| 2024-10-07 | 1,459.50 | 1,459.50 | 1,410.00 | 1,431.00 | 1,431.00 | 10,770 |
| 2024-10-04 | 1,419.98 | 1,424.00 | 1,414.01 | 1,424.00 | 1,424.00 | 807 |
| 2024-10-03 | 1,426.00 | 1,426.00 | 1,400.01 | 1,412.00 | 1,412.00 | 1,150 |
| 2024-10-02 | 1,469.06 | 1,469.06 | 1,410.61 | 1,428.53 | 1,428.53 | 1,135 |
| 2024-09-30 | 1,465.00 | 1,476.00 | 1,465.00 | 1,476.00 | 1,476.00 | 122 |
| 2024-09-27 | 1,525.00 | 1,525.00 | 1,497.00 | 1,497.00 | 1,497.00 | 5,255 |
| 2024-09-26 | 1,500.00 | 1,548.79 | 1,490.50 | 1,501.00 | 1,501.00 | 4,981 |
| 2024-09-25 | 1,506.00 | 1,530.01 | 1,499.40 | 1,519.01 | 1,519.01 | 4,757 |
| 2024-09-24 | 1,452.00 | 1,499.00 | 1,450.00 | 1,498.99 | 1,498.99 | 5,319 |
| 2024-09-23 | 1,436.00 | 1,460.49 | 1,435.49 | 1,452.00 | 1,452.00 | 1,480 |
| 2024-09-20 | 1,459.00 | 1,459.00 | 1,403.61 | 1,429.92 | 1,429.92 | 2,289 |
| 2024-09-19 | 1,463.19 | 1,472.00 | 1,445.01 | 1,454.00 | 1,454.00 | 774 |
| 2024-09-18 | 1,409.99 | 1,424.00 | 1,400.00 | 1,423.00 | 1,423.00 | 1,400 |
| 2024-09-17 | 1,390.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,385.00 | 515 |
| 2024-09-13 | 1,388.00 | 1,400.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1,506 |
| 2024-09-12 | 1,370.00 | 1,376.40 | 1,300.01 | 1,330.00 | 1,330.00 | 1,303 |
| 2024-09-11 | 1,321.01 | 1,370.01 | 1,321.01 | 1,370.01 | 1,370.01 | 229 |
| 2024-09-10 | 1,406.58 | 1,406.58 | 1,406.58 | 1,406.58 | 1,406.58 | 10 |
| 2024-09-09 | 1,387.00 | 1,420.00 | 1,387.00 | 1,418.65 | 1,418.65 | 371 |
| 2024-09-06 | 1,380.00 | 1,385.00 | 1,380.00 | 1,380.02 | 1,380.02 | 113 |
| 2024-09-05 | 1,450.00 | 1,450.00 | 1,413.00 | 1,413.00 | 1,413.00 | 114 |
| 2024-09-04 | 1,421.00 | 1,444.95 | 1,421.00 | 1,437.71 | 1,437.71 | 585 |
| 2024-09-03 | 1,445.00 | 1,445.00 | 1,421.99 | 1,421.99 | 1,421.99 | 401 |
| 2024-09-02 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0 |
| 2024-08-30 | 1,434.00 | 1,434.00 | 1,420.00 | 1,427.00 | 1,427.00 | 265 |
| 2024-08-29 | 1,450.00 | 1,468.99 | 1,432.50 | 1,438.00 | 1,438.00 | 1,050 |
| 2024-08-28 | 1,422.00 | 1,422.00 | 1,390.00 | 1,408.06 | 1,408.06 | 2,924 |
| 2024-08-27 | 1,422.00 | 1,449.99 | 1,422.00 | 1,427.39 | 1,427.39 | 1,553 |
| 2024-08-26 | 1,424.04 | 1,424.04 | 1,398.99 | 1,399.00 | 1,399.00 | 4,479 |
| 2024-08-23 | 1,405.00 | 1,405.00 | 1,404.90 | 1,404.90 | 1,404.90 | 90 |
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.