Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 79.500 | 81.470 | 79.320 | 81.030 | 81.030 | 18,528,750 |
| 2024-02-29 | 78.350 | 79.680 | 77.930 | 79.500 | 79.500 | 19,405,551 |
| 2024-02-28 | 78.600 | 78.660 | 77.420 | 77.730 | 77.730 | 11,853,130 |
| 2024-02-27 | 78.640 | 79.750 | 77.813 | 78.750 | 78.750 | 13,707,350 |
| 2024-02-26 | 78.280 | 78.500 | 77.300 | 78.360 | 78.360 | 16,617,289 |
| 2024-02-23 | 78.500 | 78.970 | 77.720 | 78.200 | 78.200 | 15,648,830 |
| 2024-02-22 | 79.590 | 79.720 | 77.510 | 78.030 | 78.030 | 16,766,439 |
| 2024-02-21 | 76.320 | 77.490 | 75.875 | 76.440 | 76.440 | 15,102,050 |
| 2024-02-20 | 78.230 | 78.420 | 75.820 | 76.600 | 76.600 | 23,816,359 |
| 2024-02-16 | 80.550 | 80.880 | 78.110 | 78.410 | 78.410 | 24,457,480 |
| 2024-02-15 | 79.000 | 81.865 | 78.280 | 81.390 | 81.390 | 40,330,152 |
| 2024-02-14 | 74.600 | 79.200 | 74.310 | 79.150 | 79.150 | 69,846,648 |
| 2024-02-13 | 67.895 | 69.550 | 66.710 | 68.990 | 68.990 | 22,857,141 |
| 2024-02-12 | 71.000 | 71.380 | 68.735 | 69.120 | 69.120 | 19,554,939 |
| 2024-02-09 | 71.430 | 72.040 | 69.690 | 70.910 | 70.910 | 20,858,740 |
| 2024-02-08 | 71.930 | 73.050 | 71.195 | 71.610 | 71.610 | 21,618,180 |
| 2024-02-07 | 67.595 | 71.900 | 67.240 | 70.650 | 70.650 | 43,366,953 |
| 2024-02-06 | 69.060 | 70.680 | 68.440 | 70.470 | 70.470 | 34,596,121 |
| 2024-02-05 | 68.240 | 69.990 | 67.855 | 68.990 | 68.990 | 26,079,529 |
| 2024-02-02 | 66.980 | 68.250 | 66.510 | 68.070 | 68.070 | 18,671,770 |
| 2024-02-01 | 66.120 | 66.850 | 65.590 | 66.730 | 66.730 | 12,504,230 |
| 2024-01-31 | 65.700 | 66.250 | 64.845 | 65.270 | 65.270 | 17,026,410 |
| 2024-01-30 | 66.900 | 67.690 | 66.220 | 66.840 | 66.840 | 17,562,150 |
| 2024-01-29 | 65.600 | 67.100 | 65.560 | 66.980 | 66.980 | 15,902,040 |
| 2024-01-26 | 65.650 | 66.045 | 65.290 | 65.520 | 65.520 | 13,099,620 |
| 2024-01-25 | 64.280 | 66.030 | 63.710 | 66.000 | 66.000 | 21,962,971 |
| 2024-01-24 | 64.000 | 64.398 | 63.220 | 63.760 | 63.760 | 17,238,150 |
| 2024-01-23 | 64.500 | 64.810 | 63.690 | 64.320 | 64.320 | 13,619,610 |
| 2024-01-22 | 65.440 | 65.610 | 64.150 | 64.550 | 64.550 | 17,851,721 |
| 2024-01-19 | 64.900 | 65.385 | 64.410 | 65.110 | 65.110 | 20,339,430 |
| 2024-01-18 | 64.000 | 65.000 | 63.385 | 64.880 | 64.880 | 24,149,939 |
| 2024-01-17 | 62.950 | 63.420 | 61.680 | 63.120 | 63.120 | 19,971,590 |
| 2024-01-16 | 63.000 | 64.000 | 62.920 | 63.650 | 63.650 | 19,511,779 |
| 2024-01-12 | 63.200 | 64.920 | 63.000 | 63.200 | 63.200 | 26,374,740 |
| 2024-01-11 | 62.990 | 63.610 | 61.860 | 63.470 | 63.470 | 28,888,930 |
| 2024-01-10 | 60.280 | 62.610 | 60.280 | 62.410 | 62.410 | 30,788,930 |
| 2024-01-09 | 58.500 | 60.540 | 58.450 | 60.300 | 60.300 | 22,319,850 |
| 2024-01-08 | 58.090 | 59.160 | 57.850 | 59.010 | 59.010 | 21,213,039 |
| 2024-01-05 | 58.110 | 58.510 | 57.220 | 57.580 | 57.580 | 17,886,260 |
| 2024-01-04 | 58.250 | 58.985 | 57.730 | 57.800 | 57.800 | 20,370,660 |
| 2024-01-03 | 57.480 | 58.895 | 57.330 | 58.250 | 58.250 | 31,800,561 |
| 2024-01-02 | 60.730 | 60.910 | 57.930 | 58.380 | 58.380 | 41,978,578 |
| 2023-12-29 | 62.360 | 63.140 | 61.300 | 61.570 | 61.570 | 21,615,420 |
| 2023-12-28 | 63.450 | 63.530 | 62.835 | 63.140 | 63.140 | 13,795,600 |
| 2023-12-27 | 62.000 | 63.430 | 62.000 | 63.280 | 63.280 | 20,805,949 |
| 2023-12-26 | 61.710 | 62.200 | 61.314 | 61.980 | 61.980 | 16,077,190 |
| 2023-12-22 | 61.700 | 62.235 | 61.280 | 61.710 | 61.710 | 14,715,610 |
| 2023-12-21 | 61.240 | 61.760 | 60.825 | 61.460 | 61.460 | 19,999,590 |
| 2023-12-20 | 61.490 | 62.280 | 60.620 | 60.680 | 60.680 | 28,286,061 |
| 2023-12-19 | 61.880 | 62.700 | 61.690 | 62.120 | 62.120 | 26,813,801 |
| 2023-12-18 | 62.010 | 62.490 | 61.330 | 61.730 | 61.730 | 28,614,029 |
| 2023-12-15 | 62.160 | 63.530 | 61.410 | 61.860 | 61.860 | 364,261,188 |
| 2023-12-14 | 62.010 | 62.810 | 60.610 | 62.500 | 62.500 | 44,818,141 |
| 2023-12-13 | 62.710 | 62.880 | 61.450 | 61.970 | 61.970 | 41,661,680 |
| 2023-12-12 | 62.065 | 63.025 | 61.830 | 62.720 | 62.720 | 27,144,311 |
| 2023-12-11 | 61.530 | 62.990 | 60.940 | 62.460 | 62.460 | 30,389,680 |
| 2023-12-08 | 60.510 | 62.250 | 60.510 | 61.700 | 61.700 | 28,852,119 |
| 2023-12-07 | 59.670 | 60.995 | 59.525 | 60.980 | 60.980 | 34,410,191 |
| 2023-12-06 | 58.370 | 59.980 | 58.360 | 59.750 | 59.750 | 33,834,961 |
| 2023-12-05 | 58.010 | 58.660 | 57.701 | 57.970 | 57.970 | 39,170,602 |
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.