Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	28.010	28.340	27.360	27.820	27.820	26,472,609
2022-09-22	30.190	30.190	28.530	28.580	28.580	29,038,109
2022-09-21	31.450	31.675	30.350	30.470	30.470	22,328,369
2022-09-20	31.490	32.560	31.190	31.490	31.490	23,652,410
2022-09-19	31.440	31.980	31.060	31.490	31.490	22,867,570
2022-09-16	30.960	32.145	30.880	31.930	31.930	50,970,680
2022-09-15	32.950	34.325	32.740	33.130	33.130	41,849,090
2022-09-14	31.250	33.140	31.100	33.050	33.050	34,493,391
2022-09-13	30.690	31.780	30.220	31.320	31.320	29,364,740
2022-09-12	31.950	32.620	31.850	32.500	32.500	29,349,910
2022-09-09	31.000	32.050	30.890	31.780	31.780	28,055,859
2022-09-08	29.420	30.900	29.290	30.680	30.680	29,393,510
2022-09-07	28.910	30.150	28.820	30.030	30.030	20,632,170
2022-09-06	29.340	29.370	28.280	28.890	28.890	20,422,801
2022-09-02	29.500	29.635	28.650	29.050	29.050	14,604,360
2022-09-01	28.170	28.950	27.690	28.920	28.920	17,828,090
2022-08-31	29.110	29.880	28.750	28.760	28.760	20,740,660
2022-08-30	29.180	29.290	28.120	28.710	28.710	24,409,320
2022-08-29	28.100	29.190	28.060	28.740	28.740	17,245,100
2022-08-26	29.510	29.710	28.360	28.580	28.580	16,490,811
2022-08-25	28.890	29.640	28.810	29.620	29.620	15,470,920
2022-08-24	27.930	29.220	27.850	28.710	28.710	20,022,520
2022-08-23	28.060	28.675	27.750	27.810	27.810	24,298,330
2022-08-22	28.340	28.805	27.870	28.000	28.000	20,233,070
2022-08-19	29.500	29.570	28.630	29.010	29.010	24,180,910
2022-08-18	30.560	30.620	29.860	30.150	30.150	20,831,619
2022-08-17	31.650	31.710	30.440	30.720	30.720	24,239,350
2022-08-16	32.080	32.725	31.330	32.380	32.380	28,072,340
2022-08-15	32.100	32.910	31.930	32.490	32.490	14,149,210
2022-08-12	32.590	32.760	31.700	32.470	32.470	21,950,689
2022-08-11	33.160	33.360	32.042	32.240	32.240	24,624,631
2022-08-10	32.440	33.190	32.230	32.800	32.800	31,318,070
2022-08-09	31.370	31.550	30.720	31.060	31.060	27,042,939
2022-08-08	32.330	32.955	31.660	31.850	31.850	28,064,920
2022-08-05	31.200	32.630	31.040	32.010	32.010	39,963,621
2022-08-04	29.780	32.230	29.600	31.850	31.850	55,573,602
2022-08-03	29.720	31.430	29.360	30.190	30.190	62,061,199
2022-08-02	28.490	29.430	27.100	29.250	29.250	107,926,305
2022-08-01	23.430	24.620	22.885	24.600	24.600	46,960,680
2022-07-29	23.180	23.485	22.390	23.450	23.450	29,406,650
2022-07-28	22.890	23.420	22.140	23.310	23.310	22,886,080
2022-07-27	23.000	23.320	22.490	23.090	23.090	28,384,350
2022-07-26	23.150	23.150	22.450	22.550	22.550	24,402,801
2022-07-25	23.270	23.540	22.630	23.350	23.350	12,923,040
2022-07-22	24.330	24.810	23.085	23.300	23.300	20,209,439
2022-07-21	24.020	24.250	23.600	24.230	24.230	18,425,359
2022-07-20	22.890	24.220	22.805	24.120	24.120	27,844,619
2022-07-19	22.750	23.080	22.190	22.670	22.670	23,148,939
2022-07-18	22.170	23.200	22.110	22.580	22.580	30,935,859
2022-07-15	21.000	21.780	20.765	21.670	21.670	24,503,631
2022-07-14	21.250	21.465	20.591	20.650	20.650	31,561,680
2022-07-13	20.930	21.610	20.720	21.500	21.500	18,994,920
2022-07-12	21.280	21.780	20.975	21.570	21.570	17,373,539
2022-07-11	21.950	22.250	21.140	21.190	21.190	17,562,119
2022-07-08	22.430	22.960	21.832	22.340	22.340	20,231,301
2022-07-07	21.640	22.759	21.610	22.740	22.740	23,121,891
2022-07-06	21.500	22.080	21.320	21.500	21.500	32,689,430
2022-07-05	21.170	22.550	20.830	22.520	22.520	24,515,801
2022-07-01	20.700	21.370	20.430	21.340	21.340	20,693,311
2022-06-30	21.110	21.126	19.895	20.460	20.460	30,882,449

← NewerPage 18 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.