Uber Technologies, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	60.010	60.920	58.570	58.630	58.630	85,417,312
2023-12-01	56.670	57.865	56.250	57.350	57.350	28,539,900
2023-11-30	56.610	56.770	55.530	56.380	56.380	32,769,809
2023-11-29	56.490	57.130	56.145	56.400	56.400	23,496,211
2023-11-28	55.980	56.450	55.690	56.210	56.210	20,457,500
2023-11-27	55.470	56.455	55.290	56.060	56.060	19,101,869
2023-11-24	55.150	55.936	55.070	55.320	55.320	10,696,820
2023-11-22	55.100	55.820	54.960	55.370	55.370	18,467,670
2023-11-21	54.230	55.080	53.890	54.850	54.850	34,115,512
2023-11-20	53.830	55.355	53.760	54.750	54.750	28,529,189
2023-11-17	54.130	54.510	54.010	54.440	54.440	16,122,440
2023-11-16	53.500	54.510	53.150	54.420	54.420	20,810,850
2023-11-15	53.920	54.260	53.160	53.760	53.760	22,419,699
2023-11-14	52.900	54.310	52.390	53.880	53.880	30,621,859
2023-11-13	51.170	52.420	50.720	52.240	52.240	21,026,869
2023-11-10	50.010	52.100	49.900	51.580	51.580	27,238,619
2023-11-09	49.300	50.680	49.020	50.050	50.050	29,962,340
2023-11-08	50.040	50.300	48.900	49.500	49.500	37,726,711
2023-11-07	47.000	50.040	46.680	49.920	49.920	81,365,359
2023-11-06	47.940	48.300	47.430	48.140	48.140	27,843,100
2023-11-03	46.920	48.150	46.630	47.750	47.750	21,960,650
2023-11-02	45.350	46.860	45.250	46.480	46.480	25,816,850
2023-11-01	43.250	44.000	42.910	43.830	43.830	18,989,320
2023-10-31	42.820	43.530	42.200	43.280	43.280	18,414,020
2023-10-30	42.010	43.000	42.010	42.730	42.730	21,292,721
2023-10-27	41.210	42.145	40.800	41.230	41.230	17,098,580
2023-10-26	42.140	42.300	40.090	40.620	40.620	23,465,461
2023-10-25	43.300	43.490	42.065	42.350	42.350	16,495,881
2023-10-24	43.500	44.325	43.385	44.190	44.190	17,566,480
2023-10-23	42.530	43.970	42.250	43.040	43.040	11,277,090
2023-10-20	42.720	43.350	42.260	42.960	42.960	13,966,110
2023-10-19	43.020	43.270	42.185	42.720	42.720	16,089,980
2023-10-18	43.900	44.200	42.910	43.000	43.000	15,387,990
2023-10-17	44.410	45.260	44.050	44.380	44.380	17,337,779
2023-10-16	43.765	45.000	43.465	44.710	44.710	20,447,109
2023-10-13	45.820	46.290	42.700	43.480	43.480	28,215,660
2023-10-12	46.540	47.040	45.600	45.950	45.950	15,983,610
2023-10-11	46.900	47.210	46.265	46.640	46.640	12,985,480
2023-10-10	45.750	47.275	45.550	46.630	46.630	14,538,610
2023-10-09	45.150	45.600	44.580	45.450	45.450	11,422,320
2023-10-06	44.060	45.945	44.060	45.780	45.780	14,380,570
2023-10-05	44.840	44.930	43.650	44.610	44.610	14,518,800
2023-10-04	44.790	45.485	44.180	44.940	44.940	12,476,110
2023-10-03	45.360	45.605	44.325	44.510	44.510	11,033,390
2023-10-02	45.570	46.290	45.102	45.680	45.680	14,976,710
2023-09-29	46.750	46.920	45.850	45.990	45.990	14,247,040
2023-09-28	44.920	46.580	44.920	46.140	46.140	22,199,170
2023-09-27	44.510	45.473	44.440	45.140	45.140	16,835,051
2023-09-26	44.500	45.389	44.045	44.270	44.270	11,283,620
2023-09-25	44.140	45.110	44.110	44.910	44.910	9,175,373
2023-09-22	45.160	45.345	44.030	44.410	44.410	16,158,680
2023-09-21	45.790	45.790	43.930	44.600	44.600	27,875,721
2023-09-20	46.865	47.540	46.400	46.550	46.550	22,581,980
2023-09-19	46.400	47.755	46.210	47.590	47.590	19,188,600
2023-09-18	47.300	47.348	46.480	46.510	46.510	15,025,530
2023-09-15	48.190	48.490	47.270	47.520	47.520	16,130,140
2023-09-14	48.630	48.695	47.805	48.320	48.320	13,068,170
2023-09-13	47.510	48.360	47.280	48.160	48.160	12,691,850
2023-09-12	48.340	49.188	47.900	47.920	47.920	18,808,980
2023-09-11	47.740	48.970	47.650	48.940	48.940	19,007,311

← NewerPage 13 of 32 · 1,871 trading daysOlder →

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.