Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.750	41.830	40.890	41.410	41.410	16,659,590
2023-06-12	41.260	41.745	41.060	41.740	41.740	16,016,440
2023-06-09	40.050	41.000	40.020	40.990	40.990	21,980,660
2023-06-08	39.180	40.630	39.040	40.260	40.260	20,301,811
2023-06-07	40.240	40.250	38.610	38.990	38.990	23,653,910
2023-06-06	40.249	40.730	39.930	40.250	40.250	14,570,120
2023-06-05	39.500	40.790	39.460	40.420	40.420	25,724,053
2023-06-02	39.000	39.890	39.000	39.730	39.730	21,218,949
2023-06-01	37.500	38.500	37.265	38.480	38.480	17,115,301
2023-05-31	37.250	38.050	37.070	37.930	37.930	34,506,312
2023-05-30	38.730	39.060	37.560	37.560	37.560	18,143,189
2023-05-26	38.240	38.760	38.220	38.450	38.450	14,438,770
2023-05-25	38.480	38.585	37.525	37.950	37.950	18,634,221
2023-05-24	38.050	38.660	37.770	37.960	37.960	22,074,721
2023-05-23	38.990	39.650	38.510	38.660	38.660	18,679,369
2023-05-22	39.130	40.500	39.076	39.170	39.170	27,581,561
2023-05-19	39.250	39.490	38.915	39.180	39.180	19,785,500
2023-05-18	37.980	39.490	37.760	39.250	39.250	27,828,119
2023-05-17	37.730	37.955	37.360	37.840	37.840	19,534,400
2023-05-16	37.930	38.150	37.440	37.440	37.440	21,836,859
2023-05-15	38.340	38.480	37.990	38.140	38.140	17,826,609
2023-05-12	38.640	39.230	38.200	38.450	38.450	21,626,039
2023-05-11	38.640	39.180	38.340	38.420	38.420	16,515,580
2023-05-10	38.600	38.950	38.170	38.790	38.790	19,531,551
2023-05-09	38.490	38.580	37.905	38.190	38.190	19,393,600
2023-05-08	37.820	38.930	37.480	38.830	38.830	30,992,061
2023-05-05	37.480	37.950	36.870	37.750	37.750	24,682,891
2023-05-04	37.480	37.800	36.685	37.490	37.490	44,819,398
2023-05-03	36.750	38.350	36.350	37.840	37.840	68,580,797
2023-05-02	35.020	36.625	34.230	36.520	36.520	102,993,508
2023-05-01	32.000	33.000	31.760	32.740	32.740	49,867,121
2023-04-28	29.620	31.270	29.415	31.050	31.050	28,516,090
2023-04-27	30.070	30.170	29.220	29.700	29.700	27,293,660
2023-04-26	29.700	30.120	29.465	29.680	29.680	14,277,140
2023-04-25	30.340	30.470	29.554	29.590	29.590	20,399,240
2023-04-24	30.680	31.060	30.230	30.680	30.680	14,596,160
2023-04-21	31.360	31.460	29.710	30.830	30.830	40,543,152
2023-04-20	31.520	32.040	31.400	31.500	31.500	12,747,080
2023-04-19	31.350	32.370	31.160	32.040	32.040	13,821,970
2023-04-18	32.370	32.930	31.610	31.730	31.730	18,698,561
2023-04-17	32.190	32.190	31.630	32.080	32.080	25,206,221
2023-04-14	31.310	31.620	30.930	31.480	31.480	11,851,870
2023-04-13	30.835	31.590	30.690	31.440	31.440	15,079,610
2023-04-12	31.190	31.450	30.400	30.590	30.590	15,964,930
2023-04-11	31.750	31.800	30.880	31.120	31.120	16,906,490
2023-04-10	30.960	31.785	30.610	31.740	31.740	16,463,109
2023-04-06	30.930	31.490	30.500	31.180	31.180	14,486,920
2023-04-05	30.950	31.235	30.470	31.120	31.120	17,243,301
2023-04-04	31.940	32.130	31.285	31.390	31.390	15,146,850
2023-04-03	31.500	31.755	31.167	31.460	31.460	23,529,100
2023-03-31	31.420	31.845	31.210	31.700	31.700	14,824,600
2023-03-30	31.500	31.850	30.880	31.190	31.190	16,261,300
2023-03-29	30.620	30.900	30.200	30.870	30.870	18,917,520
2023-03-28	30.530	30.860	29.980	30.070	30.070	23,087,311
2023-03-27	31.030	31.040	30.140	30.620	30.620	17,917,990
2023-03-24	30.940	31.150	30.290	30.750	30.750	14,786,750
2023-03-23	31.880	32.200	30.750	31.180	31.180	16,806,900
2023-03-22	32.580	32.720	31.500	31.520	31.520	24,636,359
2023-03-21	32.330	33.140	32.230	32.860	32.860	19,780,180
2023-03-20	31.600	32.360	31.460	31.930	31.930	14,157,850

← NewerPage 15 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.