Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	46.330	47.050	46.155	46.720	46.720	12,404,190
2021-10-11	47.700	47.870	46.280	46.290	46.290	16,336,780
2021-10-08	48.080	48.880	47.605	47.770	47.770	17,980,420
2021-10-07	47.640	48.238	46.890	47.910	47.910	25,961,570
2021-10-06	45.330	47.180	45.000	47.010	47.010	24,868,680
2021-10-05	45.910	46.080	45.345	45.610	45.610	12,433,930
2021-10-04	46.470	46.830	45.200	45.720	45.720	21,588,150
2021-10-01	45.915	47.250	45.790	47.050	47.050	25,428,279
2021-09-30	44.710	45.365	43.860	44.800	44.800	16,659,699
2021-09-29	46.000	46.530	44.300	44.520	44.520	24,599,490
2021-09-28	46.700	47.000	45.760	45.980	45.980	23,707,881
2021-09-27	46.770	47.430	46.190	47.250	47.250	23,034,750
2021-09-24	45.460	47.045	45.291	46.630	46.630	29,458,270
2021-09-23	45.350	45.840	44.710	45.480	45.480	26,232,789
2021-09-22	44.900	46.620	44.610	44.870	44.870	56,455,152
2021-09-21	42.340	45.000	42.180	44.360	44.360	106,631,695
2021-09-20	38.880	40.220	38.730	39.790	39.790	35,417,621
2021-09-17	39.900	40.225	39.290	39.750	39.750	32,178,090
2021-09-16	38.300	39.670	38.090	39.520	39.520	25,374,020
2021-09-15	39.000	39.000	38.080	38.480	38.480	30,368,820
2021-09-14	39.900	40.100	38.550	39.010	39.010	36,717,262
2021-09-13	40.260	41.190	39.260	40.070	40.070	28,868,760
2021-09-10	40.620	40.830	39.865	39.890	39.890	14,230,630
2021-09-09	40.100	40.950	39.840	40.350	40.350	14,260,280
2021-09-08	40.850	41.340	39.830	40.070	40.070	16,219,950
2021-09-07	40.490	41.080	40.310	40.950	40.950	15,708,570
2021-09-03	41.220	41.575	40.230	40.320	40.320	15,466,520
2021-09-02	40.750	41.860	40.537	41.400	41.400	20,654,221
2021-09-01	39.980	41.665	39.870	40.620	40.620	27,788,580
2021-08-31	39.810	40.275	39.125	39.140	39.140	26,396,000
2021-08-30	40.580	40.740	39.110	39.590	39.590	29,516,301
2021-08-27	40.530	41.310	40.500	40.690	40.690	13,612,500
2021-08-26	41.490	41.940	40.540	40.620	40.620	17,473,359
2021-08-25	40.440	42.110	40.040	41.550	41.550	26,498,359
2021-08-24	41.100	41.210	39.970	40.170	40.170	44,872,762
2021-08-23	39.000	41.080	38.840	41.000	41.000	33,901,262
2021-08-20	39.690	40.080	39.240	39.950	39.950	18,080,689
2021-08-19	40.280	40.600	39.510	39.860	39.860	22,471,420
2021-08-18	40.970	41.530	40.800	40.880	40.880	13,682,290
2021-08-17	41.000	41.480	40.580	41.000	41.000	20,364,439
2021-08-16	41.760	41.790	40.860	41.500	41.500	19,250,131
2021-08-13	42.800	43.030	42.200	42.220	42.220	8,598,787
2021-08-12	42.860	42.965	42.180	42.730	42.730	16,556,289
2021-08-11	43.410	43.500	42.000	43.080	43.080	21,766,051
2021-08-10	43.700	44.240	43.250	43.500	43.500	26,675,230
2021-08-09	44.190	44.270	43.210	43.250	43.250	19,238,410
2021-08-06	43.740	44.935	43.650	44.280	44.280	25,514,939
2021-08-05	40.500	44.650	40.150	43.070	43.070	60,871,527
2021-08-04	42.700	42.820	41.370	41.810	41.810	42,969,152
2021-08-03	43.560	43.680	41.620	42.790	42.790	37,622,180
2021-08-02	44.100	44.290	43.445	43.490	43.490	26,579,891
2021-07-30	44.380	44.730	43.340	43.460	43.460	22,194,939
2021-07-29	44.120	45.210	44.000	44.690	44.690	51,033,699
2021-07-28	45.880	46.963	45.810	46.140	46.140	19,510,260
2021-07-27	46.540	46.660	44.765	45.820	45.820	16,874,230
2021-07-26	47.040	47.600	46.370	46.810	46.810	12,498,000
2021-07-23	47.610	47.690	46.780	47.460	47.460	9,540,666
2021-07-22	47.700	48.170	47.240	47.570	47.570	11,560,840
2021-07-21	46.530	47.940	46.350	47.520	47.520	14,953,650
2021-07-20	45.460	46.660	45.070	46.320	46.320	13,851,370

← NewerPage 22 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.