Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	46.340	47.250	46.270	47.240	47.240	15,965,210
2023-09-07	45.500	46.680	45.250	46.270	46.270	14,972,150
2023-09-06	46.340	46.850	45.610	45.900	45.900	14,262,660
2023-09-05	46.870	47.140	46.300	46.550	46.550	16,461,660
2023-09-01	47.510	47.700	46.830	47.040	47.040	14,614,470
2023-08-31	46.690	47.570	46.520	47.230	47.230	19,263,770
2023-08-30	45.350	46.750	45.300	46.510	46.510	19,869,420
2023-08-29	44.210	45.585	44.120	45.350	45.350	11,335,390
2023-08-28	44.110	44.520	43.710	44.150	44.150	10,424,110
2023-08-25	44.710	44.840	43.080	43.960	43.960	19,132,490
2023-08-24	45.240	45.720	44.640	44.680	44.680	18,129,590
2023-08-23	44.000	45.615	44.000	45.140	45.140	14,625,810
2023-08-22	44.940	45.180	44.020	44.350	44.350	13,599,790
2023-08-21	44.980	45.300	44.010	44.630	44.630	15,362,070
2023-08-18	43.270	44.840	43.190	44.690	44.690	17,137,980
2023-08-17	44.180	44.860	43.910	43.970	43.970	21,326,619
2023-08-16	43.980	44.330	43.400	43.650	43.650	14,980,820
2023-08-15	44.700	44.880	44.010	44.080	44.080	13,404,700
2023-08-14	43.500	44.885	42.950	44.850	44.850	15,828,850
2023-08-11	44.000	44.300	43.310	43.710	43.710	16,181,110
2023-08-10	44.130	45.180	44.090	44.600	44.600	16,908,211
2023-08-09	45.250	45.460	43.840	44.110	44.110	20,112,961
2023-08-08	44.500	45.240	44.085	45.160	45.160	14,742,210
2023-08-07	45.010	45.530	44.380	44.950	44.950	22,122,551
2023-08-04	46.000	46.380	45.020	45.200	45.200	25,657,600
2023-08-03	46.220	47.850	45.790	45.910	45.910	25,313,221
2023-08-02	46.055	47.705	45.670	46.960	46.960	36,303,801
2023-08-01	48.670	49.030	46.010	46.650	46.650	82,282,789
2023-07-31	48.850	49.490	48.150	49.460	49.460	38,736,793
2023-07-28	47.140	48.430	46.710	48.140	48.140	17,154,631
2023-07-27	48.000	48.090	46.355	46.610	46.610	17,991,949
2023-07-26	47.050	47.555	46.620	47.310	47.310	16,666,160
2023-07-25	47.200	47.730	46.930	47.170	47.170	14,188,200
2023-07-24	47.060	47.550	46.840	47.320	47.320	16,669,820
2023-07-21	46.550	47.340	46.280	47.230	47.230	20,181,240
2023-07-20	46.070	47.500	45.860	46.570	46.570	23,085,270
2023-07-19	47.100	47.900	46.550	47.120	47.120	21,990,939
2023-07-18	45.340	47.750	45.340	47.410	47.410	42,620,238
2023-07-17	44.680	45.650	44.500	45.510	45.510	21,937,910
2023-07-14	45.905	46.400	44.560	44.750	44.750	22,054,801
2023-07-13	45.210	45.935	44.622	45.640	45.640	21,193,221
2023-07-12	45.000	45.220	43.970	44.520	44.520	21,830,119
2023-07-11	42.100	44.670	41.746	44.360	44.360	32,164,971
2023-07-10	42.580	43.200	42.440	42.780	42.780	15,821,820
2023-07-07	42.070	43.120	41.941	42.910	42.910	14,937,560
2023-07-06	42.990	43.000	41.870	42.110	42.110	18,048,160
2023-07-05	42.890	43.880	42.890	43.660	43.660	15,730,400
2023-07-03	43.170	43.400	42.580	43.090	43.090	7,578,076
2023-06-30	43.110	43.430	42.920	43.170	43.170	17,589,240
2023-06-29	44.090	44.280	42.110	42.580	42.580	28,595,289
2023-06-28	43.500	45.240	43.320	44.240	44.240	28,187,369
2023-06-27	44.690	44.830	43.750	43.830	43.830	29,652,070
2023-06-26	43.750	45.040	43.680	44.420	44.420	33,692,969
2023-06-23	42.590	43.755	42.330	43.340	43.340	23,186,641
2023-06-22	42.300	43.870	42.210	42.810	42.810	19,542,080
2023-06-21	42.500	43.218	41.770	42.660	42.660	21,916,500
2023-06-20	42.770	43.470	42.020	42.170	42.170	19,936,199
2023-06-16	43.070	43.665	42.530	43.520	43.520	27,986,350
2023-06-15	41.020	43.750	40.940	43.360	43.360	41,477,793
2023-06-14	41.300	41.590	40.570	41.270	41.270	15,077,580

← NewerPage 14 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.