Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	26.020	26.020	24.690	24.950	24.950	35,616,090
2022-12-16	26.060	26.450	25.660	25.970	25.970	22,684,199
2022-12-15	26.980	27.110	25.880	26.240	26.240	19,383,730
2022-12-14	27.070	27.820	26.770	27.470	27.470	19,427,279
2022-12-13	28.030	28.455	26.910	26.980	26.980	27,635,359
2022-12-12	26.420	27.230	26.110	27.030	27.030	16,483,631
2022-12-09	26.400	26.960	26.240	26.550	26.550	14,253,510
2022-12-08	26.520	27.030	26.276	26.450	26.450	14,909,650
2022-12-07	26.610	26.870	26.020	26.400	26.400	21,193,949
2022-12-06	27.700	27.860	26.700	26.920	26.920	19,772,910
2022-12-05	28.410	28.860	27.650	27.700	27.700	17,486,340
2022-12-02	27.380	28.780	27.190	28.750	28.750	15,980,530
2022-12-01	29.220	29.600	28.300	28.340	28.340	18,066,600
2022-11-30	27.800	29.140	27.640	29.140	29.140	18,177,029
2022-11-29	28.050	28.230	27.580	27.760	27.760	15,007,820
2022-11-28	28.110	28.655	27.730	27.760	27.760	11,126,990
2022-11-25	28.710	28.880	28.240	28.500	28.500	5,200,356
2022-11-23	28.360	28.940	28.140	28.790	28.790	12,964,920
2022-11-22	28.270	28.330	27.312	28.080	28.080	20,368,641
2022-11-21	28.520	28.710	28.010	28.250	28.250	16,159,380
2022-11-18	29.210	29.405	28.700	28.960	28.960	15,676,270
2022-11-17	29.100	29.500	28.400	28.880	28.880	22,684,061
2022-11-16	30.950	31.160	29.830	30.040	30.040	26,540,199
2022-11-15	30.250	31.815	30.000	31.570	31.570	43,066,488
2022-11-14	28.850	29.700	28.790	29.070	29.070	24,426,189
2022-11-11	28.950	30.435	28.700	29.150	29.150	35,861,059
2022-11-10	28.380	29.320	28.100	28.850	28.850	35,196,922
2022-11-09	27.310	28.005	26.440	26.550	26.550	21,186,270
2022-11-08	27.570	28.330	26.820	27.440	27.440	27,033,900
2022-11-07	28.705	28.825	27.615	27.690	27.690	19,204,080
2022-11-04	29.440	29.725	28.040	28.390	28.390	22,304,189
2022-11-03	28.030	29.520	27.710	28.730	28.730	28,033,211
2022-11-02	29.570	30.160	28.630	28.810	28.810	37,083,449
2022-11-01	30.070	31.000	29.120	29.750	29.750	87,994,008
2022-10-31	27.610	27.730	26.300	26.570	26.570	37,327,039
2022-10-28	27.810	27.880	26.490	27.500	27.500	27,116,699
2022-10-27	28.400	28.760	27.660	27.820	27.820	16,768,631
2022-10-26	28.170	28.980	27.865	28.200	28.200	17,349,539
2022-10-25	28.000	28.545	27.330	28.360	28.360	17,366,381
2022-10-24	27.710	27.980	26.510	27.650	27.650	19,194,221
2022-10-21	27.500	28.435	27.160	28.020	28.020	20,651,551
2022-10-20	27.320	28.680	27.240	27.870	27.870	20,835,270
2022-10-19	27.060	27.730	26.850	27.530	27.530	15,428,470
2022-10-18	27.070	27.710	26.495	27.610	27.610	25,643,311
2022-10-17	25.260	26.265	25.080	25.940	25.940	25,074,910
2022-10-14	25.650	26.070	24.660	24.710	24.710	22,553,949
2022-10-13	24.470	26.025	24.190	25.000	25.000	32,838,500
2022-10-12	25.050	26.115	24.560	25.980	25.980	30,945,850
2022-10-11	25.545	26.050	22.940	24.660	24.660	92,468,789
2022-10-10	28.240	28.450	27.230	27.530	27.530	13,413,530
2022-10-07	28.830	28.860	27.920	28.070	28.070	19,690,230
2022-10-06	29.200	30.240	28.960	29.730	29.730	25,399,520
2022-10-05	28.480	29.650	28.310	29.180	29.180	21,458,520
2022-10-04	27.625	29.250	27.600	29.190	29.190	25,462,211
2022-10-03	26.760	26.900	25.960	26.720	26.720	19,940,789
2022-09-30	26.160	27.310	26.160	26.500	26.500	23,894,900
2022-09-29	27.660	27.720	26.000	26.420	26.420	26,170,830
2022-09-28	27.430	28.160	27.190	28.040	28.040	21,290,381
2022-09-27	27.670	28.490	27.160	27.570	27.570	22,392,779
2022-09-26	27.710	28.160	26.820	26.890	26.890	24,953,820

← NewerPage 17 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.