Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.380	32.470	31.510	31.780	31.780	27,102,500
2023-03-16	31.590	32.900	31.550	32.730	32.730	20,088,660
2023-03-15	31.830	32.235	31.385	31.970	31.970	28,434,859
2023-03-14	32.940	33.420	32.160	32.360	32.360	34,241,848
2023-03-13	30.585	31.085	29.970	30.820	30.820	24,302,641
2023-03-10	32.000	32.035	30.770	31.110	31.110	32,553,609
2023-03-09	34.410	34.520	32.280	32.320	32.320	27,629,680
2023-03-08	34.010	34.630	33.520	34.010	34.010	16,174,270
2023-03-07	33.850	35.000	33.600	34.140	34.140	25,538,359
2023-03-06	34.585	35.110	33.850	33.880	33.880	18,903,010
2023-03-03	34.000	34.590	33.800	34.570	34.570	14,990,370
2023-03-02	32.540	33.800	32.230	33.690	33.690	17,976,270
2023-03-01	33.430	33.580	32.890	32.990	32.990	14,404,670
2023-02-28	33.750	34.000	33.165	33.260	33.260	17,144,020
2023-02-27	33.675	33.850	33.060	33.550	33.550	19,079,080
2023-02-24	33.700	33.920	33.020	33.400	33.400	19,101,000
2023-02-23	34.790	34.800	33.700	34.470	34.470	23,661,721
2023-02-22	34.350	35.170	34.220	34.540	34.540	23,294,039
2023-02-21	33.780	34.390	33.490	34.200	34.200	24,696,830
2023-02-17	35.960	36.230	34.570	34.770	34.770	27,946,730
2023-02-16	35.600	36.730	35.452	36.220	36.220	28,202,689
2023-02-15	35.010	36.240	34.715	36.230	36.230	31,492,170
2023-02-14	33.110	35.360	32.724	35.230	35.230	38,856,461
2023-02-13	34.500	34.520	33.350	33.440	33.440	35,043,738
2023-02-10	34.400	35.399	34.050	34.300	34.300	41,936,379
2023-02-09	36.890	37.360	35.650	35.890	35.890	44,068,512
2023-02-08	37.430	37.580	34.500	36.830	36.830	109,597,797
2023-02-07	33.660	35.060	33.410	34.900	34.900	59,374,039
2023-02-06	33.530	34.210	32.900	33.900	33.900	33,594,930
2023-02-03	32.170	33.950	32.150	33.090	33.090	25,804,881
2023-02-02	32.420	33.470	32.420	33.050	33.050	32,045,471
2023-02-01	30.880	31.850	30.640	31.490	31.490	21,206,350
2023-01-31	29.750	30.960	29.740	30.930	30.930	15,611,530
2023-01-30	30.200	30.540	29.590	29.630	29.630	17,969,730
2023-01-27	29.700	30.597	29.500	30.360	30.360	18,223,990
2023-01-26	30.530	30.647	29.310	30.020	30.020	25,383,590
2023-01-25	29.220	30.400	28.800	30.290	30.290	14,488,140
2023-01-24	28.510	31.200	28.510	29.930	29.930	14,464,360
2023-01-23	30.630	31.110	30.265	30.530	30.530	22,041,061
2023-01-20	29.300	30.390	29.120	30.360	30.360	23,008,699
2023-01-19	28.470	29.285	28.340	29.030	29.030	15,651,530
2023-01-18	29.950	30.090	28.885	28.960	28.960	25,257,240
2023-01-17	29.440	29.780	28.955	29.200	29.200	20,816,490
2023-01-13	28.680	29.500	28.660	29.440	29.440	16,940,711
2023-01-12	28.850	29.185	28.200	29.030	29.030	17,513,400
2023-01-11	28.240	28.520	27.920	28.350	28.350	15,421,720
2023-01-10	27.400	28.250	27.150	28.040	28.040	15,413,740
2023-01-09	27.300	28.050	27.150	27.400	27.400	24,962,061
2023-01-06	25.860	26.540	25.400	26.400	26.400	19,443,750
2023-01-05	25.730	26.010	25.550	25.550	25.550	9,942,038
2023-01-04	25.730	25.970	25.320	25.910	25.910	14,815,960
2023-01-03	25.370	25.750	25.020	25.360	25.360	22,155,279
2022-12-30	24.420	24.850	24.240	24.730	24.730	20,474,051
2022-12-29	24.750	25.375	24.290	24.910	24.910	17,828,301
2022-12-28	24.210	24.720	24.020	24.590	24.590	15,669,210
2022-12-27	24.290	24.700	23.900	24.400	24.400	15,258,600
2022-12-23	24.460	24.725	24.162	24.640	24.640	11,610,050
2022-12-22	24.930	25.100	24.042	24.640	24.640	23,752,730
2022-12-21	25.150	25.670	24.871	25.360	25.360	20,444,480
2022-12-20	24.720	25.280	24.610	24.960	24.960	28,536,480

← NewerPage 16 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.