Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	43.110	44.080	40.970	42.030	42.030	32,434,250
2022-01-05	44.290	45.900	42.860	43.240	43.240	28,498,660
2022-01-04	44.230	44.800	42.580	44.420	44.420	30,845,320
2022-01-03	42.480	44.405	41.890	43.950	43.950	26,364,971
2021-12-31	42.530	43.120	41.930	41.930	41.930	13,746,890
2021-12-30	42.290	43.340	42.200	42.660	42.660	13,516,260
2021-12-29	42.720	42.930	41.815	42.460	42.460	15,908,610
2021-12-28	42.600	43.740	42.300	42.540	42.540	21,480,949
2021-12-27	43.440	44.240	42.820	42.960	42.960	28,284,980
2021-12-23	43.030	44.350	42.760	43.910	43.910	21,763,420
2021-12-22	41.950	43.230	41.450	43.020	43.020	27,675,670
2021-12-21	39.820	42.080	39.820	41.970	41.970	28,385,160
2021-12-20	38.450	40.149	38.080	39.700	39.700	28,153,740
2021-12-17	37.200	40.000	36.740	39.680	39.680	51,048,121
2021-12-16	38.250	38.577	37.125	37.700	37.700	31,478,391
2021-12-15	36.910	38.375	36.240	37.830	37.830	37,612,566
2021-12-14	35.250	38.450	35.210	37.260	37.260	45,491,727
2021-12-13	36.180	36.308	34.880	35.730	35.730	38,394,719
2021-12-10	37.410	37.870	36.610	36.670	36.670	25,760,609
2021-12-09	38.440	38.700	37.475	37.540	37.540	22,994,811
2021-12-08	38.300	39.410	38.010	38.810	38.810	29,688,551
2021-12-07	39.400	40.220	37.760	38.080	38.080	40,443,328
2021-12-06	35.950	38.690	35.440	38.490	38.490	36,689,191
2021-12-03	37.420	37.840	35.260	35.850	35.850	47,392,727
2021-12-02	36.550	38.395	36.450	38.120	38.120	32,266,971
2021-12-01	39.450	39.500	35.800	36.020	36.020	47,369,180
2021-11-30	39.250	39.950	37.035	38.000	38.000	55,268,520
2021-11-29	41.060	41.250	38.780	39.700	39.700	27,724,439
2021-11-26	39.610	40.620	38.770	40.520	40.520	35,453,594
2021-11-24	42.000	42.370	41.240	42.080	42.080	17,118,199
2021-11-23	42.380	43.140	41.600	42.680	42.680	18,099,400
2021-11-22	43.960	44.400	41.805	42.600	42.600	31,355,199
2021-11-19	43.930	44.720	43.500	44.230	44.230	21,465,520
2021-11-18	44.530	45.325	43.575	45.000	45.000	27,839,869
2021-11-17	45.360	45.640	43.900	44.110	44.110	25,036,350
2021-11-16	45.540	46.660	44.861	45.760	45.760	46,219,688
2021-11-15	45.110	45.260	43.560	43.610	43.610	19,690,000
2021-11-12	43.570	45.130	43.570	45.120	45.120	29,804,570
2021-11-11	43.320	43.720	42.440	43.280	43.280	27,307,789
2021-11-10	44.900	45.250	42.600	43.380	43.380	33,712,207
2021-11-09	45.910	45.980	43.680	45.510	45.510	33,588,848
2021-11-08	47.080	47.645	45.820	45.890	45.890	25,257,850
2021-11-05	47.500	48.740	46.610	47.190	47.190	45,641,488
2021-11-04	45.540	46.530	44.990	45.270	45.270	31,903,051
2021-11-03	45.330	46.260	44.710	45.720	45.720	38,499,594
2021-11-02	44.340	44.350	42.331	42.890	42.890	28,002,580
2021-11-01	44.070	45.025	43.650	44.360	44.360	20,983,930
2021-10-29	44.490	44.800	43.570	43.820	43.820	18,283,199
2021-10-28	45.000	45.412	44.383	44.620	44.620	14,768,790
2021-10-27	46.470	46.550	44.165	44.730	44.730	26,999,750
2021-10-26	46.280	47.690	45.860	46.020	46.020	19,491,760
2021-10-25	45.670	46.070	45.017	45.720	45.720	12,955,480
2021-10-22	46.000	46.500	45.230	45.510	45.510	19,259,199
2021-10-21	45.970	47.540	45.520	46.470	46.470	15,741,030
2021-10-20	47.150	47.540	45.930	46.000	46.000	15,570,860
2021-10-19	47.200	47.690	46.740	47.050	47.050	16,500,199
2021-10-18	47.680	47.950	46.750	47.070	47.070	19,806,660
2021-10-15	47.910	48.840	47.340	48.360	48.360	20,581,670
2021-10-14	46.980	47.940	46.840	47.280	47.280	18,514,020
2021-10-13	46.260	47.000	45.940	46.410	46.410	13,754,400

← NewerPage 21 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.