Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 21.110 | 21.126 | 19.895 | 20.460 | 20.460 | 30,882,449 |
| 2022-06-29 | 22.110 | 22.150 | 21.080 | 21.470 | 21.470 | 30,704,789 |
| 2022-06-28 | 22.970 | 23.460 | 22.040 | 22.080 | 22.080 | 24,360,150 |
| 2022-06-27 | 23.450 | 23.640 | 22.345 | 22.860 | 22.860 | 27,153,350 |
| 2022-06-24 | 22.480 | 23.190 | 22.300 | 23.030 | 23.030 | 38,140,102 |
| 2022-06-23 | 21.630 | 22.440 | 21.390 | 22.370 | 22.370 | 27,010,551 |
| 2022-06-22 | 21.410 | 22.210 | 21.300 | 21.500 | 21.500 | 32,353,320 |
| 2022-06-21 | 22.000 | 22.460 | 21.690 | 21.760 | 21.760 | 35,257,648 |
| 2022-06-17 | 20.370 | 21.960 | 20.370 | 21.810 | 21.810 | 46,728,434 |
| 2022-06-16 | 21.040 | 21.400 | 20.155 | 20.470 | 20.470 | 55,312,352 |
| 2022-06-15 | 21.340 | 22.390 | 21.240 | 22.030 | 22.030 | 36,073,711 |
| 2022-06-14 | 21.720 | 21.952 | 20.894 | 21.090 | 21.090 | 43,006,328 |
| 2022-06-13 | 22.220 | 22.585 | 21.343 | 21.570 | 21.570 | 33,130,328 |
| 2022-06-10 | 24.800 | 24.971 | 23.650 | 23.720 | 23.720 | 29,897,400 |
| 2022-06-09 | 25.940 | 26.690 | 25.355 | 25.440 | 25.440 | 42,149,559 |
| 2022-06-08 | 25.700 | 26.550 | 25.300 | 25.830 | 25.830 | 31,225,311 |
| 2022-06-07 | 24.200 | 25.700 | 24.070 | 25.300 | 25.300 | 27,453,721 |
| 2022-06-06 | 24.860 | 25.435 | 24.280 | 24.730 | 24.730 | 29,834,680 |
| 2022-06-03 | 24.170 | 24.495 | 23.725 | 24.150 | 24.150 | 24,283,631 |
| 2022-06-02 | 23.070 | 24.830 | 22.940 | 24.740 | 24.740 | 30,691,100 |
| 2022-06-01 | 23.530 | 23.870 | 22.565 | 22.940 | 22.940 | 26,383,609 |
| 2022-05-31 | 23.500 | 23.900 | 23.034 | 23.200 | 23.200 | 33,194,789 |
| 2022-05-27 | 23.490 | 24.130 | 23.330 | 23.670 | 23.670 | 29,710,160 |
| 2022-05-26 | 22.150 | 23.280 | 21.925 | 23.100 | 23.100 | 30,199,400 |
| 2022-05-25 | 21.710 | 22.355 | 21.275 | 22.040 | 22.040 | 31,270,770 |
| 2022-05-24 | 23.690 | 23.740 | 21.410 | 21.550 | 21.550 | 40,726,059 |
| 2022-05-23 | 23.320 | 23.830 | 22.710 | 23.780 | 23.780 | 35,204,801 |
| 2022-05-20 | 23.810 | 24.100 | 22.410 | 23.350 | 23.350 | 32,104,721 |
| 2022-05-19 | 22.290 | 23.810 | 22.200 | 23.240 | 23.240 | 36,461,191 |
| 2022-05-18 | 23.980 | 24.188 | 22.340 | 22.460 | 22.460 | 35,747,320 |
| 2022-05-17 | 24.320 | 24.900 | 23.590 | 24.200 | 24.200 | 33,859,422 |
| 2022-05-16 | 24.310 | 24.460 | 23.400 | 23.590 | 23.590 | 27,285,199 |
| 2022-05-13 | 23.880 | 24.871 | 23.680 | 24.390 | 24.390 | 53,577,609 |
| 2022-05-12 | 22.150 | 24.060 | 21.690 | 23.290 | 23.290 | 63,999,352 |
| 2022-05-11 | 23.280 | 24.150 | 22.500 | 22.570 | 22.570 | 51,137,727 |
| 2022-05-10 | 23.850 | 24.550 | 22.800 | 23.670 | 23.670 | 47,982,539 |
| 2022-05-09 | 25.410 | 26.065 | 22.800 | 23.050 | 23.050 | 58,095,898 |
| 2022-05-06 | 26.840 | 26.840 | 24.750 | 26.070 | 26.070 | 56,575,090 |
| 2022-05-05 | 27.870 | 28.830 | 26.200 | 26.830 | 26.830 | 52,804,191 |
| 2022-05-04 | 27.410 | 28.400 | 25.900 | 28.100 | 28.100 | 115,601,797 |
| 2022-05-03 | 30.150 | 30.590 | 28.850 | 29.470 | 29.470 | 58,340,738 |
| 2022-05-02 | 31.240 | 31.350 | 29.510 | 30.390 | 30.390 | 45,650,980 |
| 2022-04-29 | 32.520 | 33.150 | 31.410 | 31.480 | 31.480 | 24,948,561 |
| 2022-04-28 | 31.000 | 32.870 | 30.980 | 32.820 | 32.820 | 30,251,631 |
| 2022-04-27 | 31.100 | 31.980 | 30.160 | 30.680 | 30.680 | 30,762,551 |
| 2022-04-26 | 32.040 | 32.200 | 31.000 | 31.330 | 31.330 | 26,981,910 |
| 2022-04-25 | 30.590 | 32.500 | 30.460 | 32.440 | 32.440 | 29,416,340 |
| 2022-04-22 | 31.620 | 32.225 | 30.800 | 30.830 | 30.830 | 22,748,881 |
| 2022-04-21 | 34.250 | 34.410 | 31.370 | 31.680 | 31.680 | 32,937,078 |
| 2022-04-20 | 33.990 | 34.320 | 33.180 | 33.210 | 33.210 | 21,330,539 |
| 2022-04-19 | 32.160 | 33.990 | 31.970 | 33.800 | 33.800 | 23,319,580 |
| 2022-04-18 | 32.550 | 32.605 | 31.420 | 31.790 | 31.790 | 24,413,830 |
| 2022-04-14 | 32.860 | 33.465 | 32.640 | 32.680 | 32.680 | 18,763,000 |
| 2022-04-13 | 32.000 | 33.110 | 31.930 | 32.630 | 32.630 | 20,186,410 |
| 2022-04-12 | 32.400 | 33.095 | 31.710 | 31.990 | 31.990 | 32,619,820 |
| 2022-04-11 | 31.360 | 32.690 | 31.110 | 32.040 | 32.040 | 19,680,279 |
| 2022-04-08 | 31.920 | 32.551 | 31.580 | 32.050 | 32.050 | 17,991,010 |
| 2022-04-07 | 33.340 | 33.340 | 31.020 | 32.270 | 32.270 | 34,581,039 |
| 2022-04-06 | 33.855 | 34.000 | 32.550 | 33.410 | 33.410 | 28,854,789 |
| 2022-04-05 | 36.350 | 36.610 | 34.720 | 34.960 | 34.960 | 20,984,150 |
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.