Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 73.720 | 74.290 | 73.060 | 73.480 | 73.480 | 9,290,198 |
| 2024-08-20 | 74.270 | 74.480 | 73.280 | 73.310 | 73.310 | 10,246,490 |
| 2024-08-19 | 72.000 | 74.220 | 71.795 | 74.180 | 74.180 | 13,821,270 |
| 2024-08-16 | 72.500 | 73.350 | 71.755 | 72.040 | 72.040 | 11,548,280 |
| 2024-08-15 | 72.510 | 73.420 | 72.290 | 72.730 | 72.730 | 13,711,340 |
| 2024-08-14 | 71.600 | 72.000 | 70.610 | 71.930 | 71.930 | 12,336,960 |
| 2024-08-13 | 69.770 | 71.190 | 69.380 | 71.060 | 71.060 | 15,472,550 |
| 2024-08-12 | 68.610 | 69.310 | 68.020 | 69.260 | 69.260 | 10,826,110 |
| 2024-08-09 | 69.140 | 69.380 | 67.750 | 68.540 | 68.540 | 12,770,320 |
| 2024-08-08 | 66.525 | 69.165 | 65.950 | 69.010 | 69.010 | 21,779,119 |
| 2024-08-07 | 65.560 | 68.400 | 65.490 | 65.540 | 65.540 | 31,493,570 |
| 2024-08-06 | 62.550 | 65.820 | 60.500 | 64.870 | 64.870 | 53,336,871 |
| 2024-08-05 | 55.530 | 58.650 | 54.840 | 58.480 | 58.480 | 31,038,300 |
| 2024-08-02 | 59.380 | 59.580 | 56.860 | 58.990 | 58.990 | 27,654,561 |
| 2024-08-01 | 64.860 | 65.000 | 60.760 | 61.020 | 61.020 | 18,967,939 |
| 2024-07-31 | 63.880 | 65.182 | 63.660 | 64.470 | 64.470 | 18,209,680 |
| 2024-07-30 | 64.150 | 64.770 | 62.610 | 63.090 | 63.090 | 16,506,189 |
| 2024-07-29 | 64.835 | 65.255 | 63.720 | 63.760 | 63.760 | 16,907,000 |
| 2024-07-26 | 66.100 | 66.260 | 64.180 | 64.400 | 64.400 | 17,379,449 |
| 2024-07-25 | 66.000 | 69.370 | 64.400 | 65.740 | 65.740 | 22,596,920 |
| 2024-07-24 | 67.270 | 67.790 | 65.780 | 66.140 | 66.140 | 15,187,120 |
| 2024-07-23 | 68.050 | 69.100 | 67.280 | 67.520 | 67.520 | 9,539,770 |
| 2024-07-22 | 67.530 | 68.780 | 67.085 | 67.730 | 67.730 | 13,407,990 |
| 2024-07-19 | 66.780 | 67.440 | 66.100 | 67.310 | 67.310 | 12,809,590 |
| 2024-07-18 | 69.000 | 69.341 | 65.810 | 66.260 | 66.260 | 21,988,920 |
| 2024-07-17 | 73.380 | 73.410 | 68.555 | 68.620 | 68.620 | 27,884,449 |
| 2024-07-16 | 73.110 | 75.400 | 73.110 | 74.300 | 74.300 | 17,529,000 |
| 2024-07-15 | 73.060 | 73.250 | 70.761 | 72.290 | 72.290 | 13,472,570 |
| 2024-07-12 | 72.110 | 73.800 | 72.110 | 72.430 | 72.430 | 14,683,660 |
| 2024-07-11 | 69.510 | 73.645 | 68.850 | 73.530 | 73.530 | 26,702,461 |
| 2024-07-10 | 71.500 | 71.500 | 68.380 | 69.270 | 69.270 | 14,638,750 |
| 2024-07-09 | 71.400 | 72.280 | 71.130 | 71.320 | 71.320 | 8,759,653 |
| 2024-07-08 | 71.310 | 71.780 | 70.750 | 71.250 | 71.250 | 7,231,051 |
| 2024-07-05 | 70.990 | 71.418 | 70.385 | 71.060 | 71.060 | 6,599,189 |
| 2024-07-03 | 70.660 | 72.140 | 70.500 | 71.300 | 71.300 | 7,869,781 |
| 2024-07-02 | 71.250 | 71.260 | 68.880 | 70.670 | 70.670 | 14,318,950 |
| 2024-07-01 | 72.200 | 72.580 | 69.400 | 71.100 | 71.100 | 13,438,730 |
| 2024-06-28 | 70.810 | 73.260 | 70.770 | 72.680 | 72.680 | 21,375,881 |
| 2024-06-27 | 70.980 | 71.320 | 70.070 | 70.340 | 70.340 | 9,650,481 |
| 2024-06-26 | 70.940 | 71.600 | 70.550 | 70.850 | 70.850 | 10,232,570 |
| 2024-06-25 | 71.860 | 72.940 | 70.220 | 71.380 | 71.380 | 18,911,561 |
| 2024-06-24 | 69.830 | 71.230 | 69.750 | 70.540 | 70.540 | 12,479,280 |
| 2024-06-21 | 70.040 | 70.250 | 69.230 | 70.210 | 70.210 | 20,913,320 |
| 2024-06-20 | 70.510 | 71.120 | 69.730 | 70.300 | 70.300 | 10,662,400 |
| 2024-06-18 | 70.600 | 71.210 | 69.890 | 70.330 | 70.330 | 9,511,579 |
| 2024-06-17 | 69.910 | 70.830 | 69.830 | 70.490 | 70.490 | 14,760,480 |
| 2024-06-14 | 70.910 | 71.000 | 69.320 | 70.060 | 70.060 | 11,601,130 |
| 2024-06-13 | 73.160 | 73.160 | 70.240 | 70.860 | 70.860 | 17,109,439 |
| 2024-06-12 | 71.310 | 73.600 | 71.000 | 73.150 | 73.150 | 24,435,500 |
| 2024-06-11 | 68.600 | 69.600 | 67.760 | 69.590 | 69.590 | 12,741,160 |
| 2024-06-10 | 69.280 | 69.691 | 66.560 | 68.600 | 68.600 | 19,168,881 |
| 2024-06-07 | 68.900 | 69.710 | 68.110 | 69.310 | 69.310 | 13,932,600 |
| 2024-06-06 | 67.450 | 69.690 | 67.330 | 68.900 | 68.900 | 25,871,480 |
| 2024-06-05 | 64.940 | 66.280 | 64.210 | 65.820 | 65.820 | 19,513,510 |
| 2024-06-04 | 64.060 | 65.190 | 63.700 | 64.550 | 64.550 | 12,689,230 |
| 2024-06-03 | 64.780 | 64.960 | 62.935 | 63.790 | 63.790 | 14,922,210 |
| 2024-05-31 | 64.200 | 64.630 | 63.140 | 64.560 | 64.560 | 17,322,449 |
| 2024-05-30 | 64.790 | 65.410 | 63.720 | 64.120 | 64.120 | 12,692,550 |
| 2024-05-29 | 63.010 | 65.365 | 62.910 | 64.930 | 64.930 | 16,987,910 |
| 2024-05-28 | 64.610 | 64.610 | 63.100 | 63.520 | 63.520 | 14,213,350 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.