Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 63.780 | 64.760 | 63.620 | 64.260 | 64.260 | 10,385,890 |
| 2024-05-23 | 65.560 | 65.800 | 63.250 | 63.600 | 63.600 | 20,114,980 |
| 2024-05-22 | 64.820 | 66.090 | 64.520 | 65.480 | 65.480 | 22,562,070 |
| 2024-05-21 | 64.130 | 64.650 | 63.810 | 63.970 | 63.970 | 16,592,551 |
| 2024-05-20 | 65.640 | 65.870 | 64.305 | 64.650 | 64.650 | 15,864,430 |
| 2024-05-17 | 66.500 | 66.640 | 65.520 | 65.670 | 65.670 | 15,703,320 |
| 2024-05-16 | 66.970 | 67.330 | 66.000 | 66.050 | 66.050 | 19,923,461 |
| 2024-05-15 | 66.000 | 66.660 | 65.220 | 66.620 | 66.620 | 16,308,710 |
| 2024-05-14 | 65.850 | 66.100 | 64.750 | 65.320 | 65.320 | 19,462,279 |
| 2024-05-13 | 67.000 | 67.064 | 64.720 | 66.020 | 66.020 | 18,983,131 |
| 2024-05-10 | 67.820 | 67.900 | 66.400 | 66.990 | 66.990 | 18,924,391 |
| 2024-05-09 | 66.810 | 68.570 | 66.750 | 67.930 | 67.930 | 27,965,539 |
| 2024-05-08 | 64.500 | 67.200 | 63.835 | 66.400 | 66.400 | 84,219,969 |
| 2024-05-07 | 72.640 | 72.640 | 69.800 | 70.430 | 70.430 | 24,427,250 |
| 2024-05-06 | 71.000 | 73.820 | 70.832 | 71.510 | 71.510 | 25,001,920 |
| 2024-05-03 | 69.845 | 70.339 | 69.030 | 69.230 | 69.230 | 15,557,670 |
| 2024-05-02 | 68.400 | 69.036 | 67.625 | 68.570 | 68.570 | 18,229,311 |
| 2024-05-01 | 66.040 | 69.410 | 65.860 | 67.790 | 67.790 | 21,276,160 |
| 2024-04-30 | 67.225 | 68.599 | 66.070 | 66.270 | 66.270 | 22,707,279 |
| 2024-04-29 | 68.500 | 68.660 | 67.200 | 67.400 | 67.400 | 21,143,369 |
| 2024-04-26 | 69.975 | 70.150 | 68.700 | 69.050 | 69.050 | 16,187,640 |
| 2024-04-25 | 67.860 | 70.290 | 67.380 | 69.310 | 69.310 | 20,545,160 |
| 2024-04-24 | 70.150 | 70.220 | 67.365 | 69.360 | 69.360 | 27,515,600 |
| 2024-04-23 | 70.020 | 71.140 | 69.620 | 70.800 | 70.800 | 16,814,211 |
| 2024-04-22 | 70.480 | 70.890 | 68.480 | 68.980 | 68.980 | 26,804,900 |
| 2024-04-19 | 71.150 | 71.150 | 68.380 | 69.200 | 69.200 | 23,185,971 |
| 2024-04-18 | 72.260 | 72.855 | 70.640 | 71.300 | 71.300 | 20,425,971 |
| 2024-04-17 | 75.000 | 75.615 | 71.040 | 71.940 | 71.940 | 15,363,130 |
| 2024-04-16 | 73.390 | 74.700 | 72.700 | 74.130 | 74.130 | 14,513,120 |
| 2024-04-15 | 76.380 | 76.680 | 72.880 | 73.400 | 73.400 | 16,093,430 |
| 2024-04-12 | 75.050 | 75.820 | 74.490 | 75.280 | 75.280 | 11,590,770 |
| 2024-04-11 | 74.800 | 76.560 | 74.705 | 76.180 | 76.180 | 13,653,570 |
| 2024-04-10 | 74.400 | 75.305 | 73.535 | 74.350 | 74.350 | 12,533,910 |
| 2024-04-09 | 74.770 | 75.500 | 73.330 | 75.140 | 75.140 | 13,766,820 |
| 2024-04-08 | 76.700 | 76.860 | 73.950 | 75.030 | 75.030 | 22,867,561 |
| 2024-04-05 | 75.340 | 78.395 | 74.920 | 77.160 | 77.160 | 21,572,029 |
| 2024-04-04 | 77.240 | 77.670 | 74.480 | 74.920 | 74.920 | 17,191,330 |
| 2024-04-03 | 76.840 | 78.850 | 76.540 | 76.810 | 76.810 | 19,883,080 |
| 2024-04-02 | 75.660 | 77.330 | 74.970 | 76.980 | 76.980 | 15,838,770 |
| 2024-04-01 | 77.000 | 77.780 | 76.000 | 76.400 | 76.400 | 12,201,770 |
| 2024-03-28 | 77.900 | 78.050 | 76.895 | 76.990 | 76.990 | 13,421,920 |
| 2024-03-27 | 78.960 | 79.000 | 76.850 | 78.110 | 78.110 | 13,156,950 |
| 2024-03-26 | 79.800 | 80.180 | 77.780 | 77.910 | 77.910 | 12,438,290 |
| 2024-03-25 | 79.990 | 81.040 | 79.390 | 79.410 | 79.410 | 10,254,260 |
| 2024-03-22 | 79.800 | 80.450 | 79.200 | 80.230 | 80.230 | 8,872,408 |
| 2024-03-21 | 79.600 | 81.230 | 79.090 | 80.250 | 80.250 | 16,191,090 |
| 2024-03-20 | 77.090 | 78.950 | 76.750 | 78.640 | 78.640 | 11,490,380 |
| 2024-03-19 | 75.380 | 77.180 | 74.190 | 77.080 | 77.080 | 13,035,190 |
| 2024-03-18 | 77.000 | 77.000 | 73.660 | 75.700 | 75.700 | 18,936,711 |
| 2024-03-15 | 77.000 | 77.840 | 75.770 | 76.070 | 76.070 | 24,554,949 |
| 2024-03-14 | 78.340 | 78.480 | 76.900 | 77.650 | 77.650 | 12,737,230 |
| 2024-03-13 | 78.000 | 79.691 | 77.930 | 78.250 | 78.250 | 12,065,100 |
| 2024-03-12 | 78.010 | 78.480 | 77.480 | 78.320 | 78.320 | 11,303,820 |
| 2024-03-11 | 78.700 | 78.890 | 76.530 | 77.470 | 77.470 | 13,781,390 |
| 2024-03-08 | 79.940 | 81.980 | 78.210 | 78.700 | 78.700 | 16,414,859 |
| 2024-03-07 | 79.400 | 80.075 | 78.260 | 79.410 | 79.410 | 13,873,310 |
| 2024-03-06 | 80.170 | 80.990 | 78.530 | 78.640 | 78.640 | 13,734,710 |
| 2024-03-05 | 80.830 | 80.850 | 77.430 | 79.090 | 79.090 | 19,761,580 |
| 2024-03-04 | 81.940 | 82.140 | 80.790 | 81.300 | 81.300 | 15,989,180 |
| 2024-03-01 | 79.500 | 81.470 | 79.320 | 81.030 | 81.030 | 18,528,750 |
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.