Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.400	36.930	36.215	36.510	36.510	20,230,461
2022-04-01	35.680	36.480	35.400	35.980	35.980	16,793,289
2022-03-31	36.500	36.730	35.370	35.680	35.680	20,608,650
2022-03-30	36.660	37.089	36.205	36.580	36.580	22,306,539
2022-03-29	35.570	37.450	35.570	37.190	37.190	37,969,047
2022-03-28	34.140	34.910	33.730	34.770	34.770	22,175,230
2022-03-25	34.550	34.920	33.550	34.060	34.060	28,078,801
2022-03-24	34.740	34.950	33.440	34.700	34.700	52,533,578
2022-03-23	32.710	33.680	32.570	33.060	33.060	19,024,730
2022-03-22	31.930	33.600	31.840	33.350	33.350	21,852,811
2022-03-21	32.820	32.820	31.250	31.980	31.980	35,200,551
2022-03-18	32.520	33.420	32.330	33.360	33.360	35,827,781
2022-03-17	32.340	32.920	31.570	32.850	32.850	27,278,650
2022-03-16	30.530	32.635	30.270	32.610	32.610	34,688,770
2022-03-15	29.520	30.410	29.060	29.800	29.800	33,060,461
2022-03-14	30.510	30.550	28.800	29.270	29.270	41,897,398
2022-03-11	31.300	31.390	30.420	30.760	30.760	29,454,689
2022-03-10	30.860	31.145	29.840	30.410	30.410	30,785,881
2022-03-09	31.750	32.730	31.200	31.500	31.500	33,734,512
2022-03-08	28.510	31.570	28.278	30.740	30.740	55,014,738
2022-03-07	31.480	31.938	28.550	28.570	28.570	60,265,809
2022-03-04	31.500	31.730	29.270	29.830	29.830	52,160,488
2022-03-03	34.220	34.291	31.415	31.720	31.720	38,337,648
2022-03-02	34.000	34.220	32.970	34.040	34.040	26,112,461
2022-03-01	35.450	35.600	33.650	33.890	33.890	31,436,211
2022-02-28	35.260	36.310	34.985	36.030	36.030	44,865,191
2022-02-25	34.840	35.272	34.010	34.980	34.980	23,691,461
2022-02-24	29.970	34.950	29.710	34.870	34.870	42,978,102
2022-02-23	33.890	34.210	32.300	32.390	32.390	27,254,850
2022-02-22	34.210	35.100	33.280	33.680	33.680	28,731,340
2022-02-18	35.520	36.325	34.670	34.680	34.680	28,199,910
2022-02-17	36.130	37.430	35.410	35.710	35.710	28,432,070
2022-02-16	36.630	37.390	36.270	36.580	36.580	33,165,891
2022-02-15	35.440	37.210	35.110	37.090	37.090	38,183,480
2022-02-14	35.200	35.990	34.320	34.590	34.590	44,556,754
2022-02-11	37.960	38.650	34.480	35.290	35.290	72,568,414
2022-02-10	41.000	42.560	37.350	37.750	37.750	113,915,000
2022-02-09	38.810	40.400	38.160	40.190	40.190	52,614,113
2022-02-08	37.250	38.570	36.950	38.340	38.340	25,857,619
2022-02-07	36.985	39.050	36.985	37.540	37.540	30,303,150
2022-02-04	35.000	37.355	34.360	37.050	37.050	33,082,059
2022-02-03	36.080	36.740	34.300	34.540	34.540	32,192,061
2022-02-02	38.530	38.620	37.030	37.170	37.170	19,591,119
2022-02-01	37.630	38.705	37.200	38.610	38.610	19,669,920
2022-01-31	35.340	37.540	35.300	37.400	37.400	22,899,350
2022-01-28	34.170	35.220	32.810	35.210	35.210	28,007,150
2022-01-27	35.370	35.790	33.940	34.090	34.090	26,086,750
2022-01-26	36.070	36.680	34.450	34.800	34.800	29,495,869
2022-01-25	35.470	36.090	34.515	34.820	34.820	29,576,949
2022-01-24	34.910	36.420	33.510	36.280	36.280	49,280,930
2022-01-21	37.410	37.600	35.845	35.940	35.940	41,836,762
2022-01-20	38.290	39.640	37.750	37.820	37.820	21,720,080
2022-01-19	38.210	38.890	37.115	37.860	37.860	35,552,500
2022-01-18	40.960	40.960	38.370	38.410	38.410	36,902,199
2022-01-14	42.400	42.720	40.355	41.510	41.510	25,817,801
2022-01-13	43.340	43.920	42.725	42.870	42.870	17,190,080
2022-01-12	43.990	44.100	42.535	43.040	43.040	18,993,869
2022-01-11	42.360	44.170	42.190	43.620	43.620	22,160,980
2022-01-10	41.480	42.810	40.160	42.600	42.600	29,783,760
2022-01-07	42.000	42.650	41.200	41.510	41.510	24,875,830

← NewerPage 20 of 32 · 1,872 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.