Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	45.000	45.747	44.435	45.560	45.560	20,890,641
2021-07-16	46.400	47.090	46.010	46.190	46.190	18,224,520
2021-07-15	46.860	47.460	46.150	46.420	46.420	17,225,279
2021-07-14	48.280	48.590	47.110	47.150	47.150	15,837,010
2021-07-13	48.490	48.590	47.750	48.080	48.080	11,283,580
2021-07-12	48.870	49.290	48.090	48.410	48.410	14,142,310
2021-07-09	47.840	49.250	47.710	49.070	49.070	15,400,980
2021-07-08	47.160	48.210	46.570	47.550	47.550	24,930,160
2021-07-07	50.800	51.030	48.540	48.680	48.680	24,559,510
2021-07-06	50.600	52.030	50.400	50.800	50.800	21,357,830
2021-07-02	50.570	51.825	50.390	51.710	51.710	13,698,240
2021-07-01	50.880	51.600	50.020	50.590	50.590	17,732,590
2021-06-30	51.020	51.130	49.710	50.120	50.120	18,069,430
2021-06-29	51.000	51.300	50.240	50.760	50.760	14,104,180
2021-06-28	51.750	52.360	50.365	51.110	51.110	22,518,029
2021-06-25	51.180	51.830	50.530	51.730	51.730	25,727,830
2021-06-24	51.300	51.550	50.220	50.820	50.820	12,403,300
2021-06-23	49.060	50.770	49.010	50.510	50.510	19,843,279
2021-06-22	48.300	49.340	47.750	49.050	49.050	19,472,461
2021-06-21	49.720	49.860	47.900	48.120	48.120	30,752,160
2021-06-18	49.310	50.390	48.775	49.700	49.700	20,633,520
2021-06-17	48.960	49.835	48.310	49.700	49.700	18,887,260
2021-06-16	49.350	49.660	48.290	48.890	48.890	18,975,750
2021-06-15	49.550	49.955	49.090	49.300	49.300	20,358,631
2021-06-14	50.060	51.490	49.560	50.770	50.770	15,399,160
2021-06-11	50.030	50.360	49.535	50.010	50.010	12,127,110
2021-06-10	49.690	49.895	48.425	49.550	49.550	14,926,470
2021-06-09	50.000	50.170	49.110	49.140	49.140	12,615,210
2021-06-08	50.700	51.400	48.660	49.880	49.880	19,672,721
2021-06-07	50.490	51.220	49.750	50.760	50.760	16,466,230
2021-06-04	49.560	50.220	49.070	50.180	50.180	10,409,830
2021-06-03	50.430	50.500	48.530	48.700	48.700	14,712,860
2021-06-02	51.190	51.410	50.550	50.790	50.790	13,484,210
2021-06-01	51.620	51.660	49.840	50.980	50.980	16,583,750
2021-05-28	50.675	51.740	50.470	50.830	50.830	14,226,760
2021-05-27	51.440	51.690	48.720	50.710	50.710	51,346,020
2021-05-26	50.320	51.360	49.760	51.120	51.120	16,393,711
2021-05-25	50.740	51.590	50.440	50.460	50.460	16,930,930
2021-05-24	49.330	50.400	48.850	50.030	50.030	16,768,420
2021-05-21	49.570	49.950	48.760	48.820	48.820	20,013,221
2021-05-20	49.570	49.950	48.760	49.330	49.330	18,822,301
2021-05-19	47.530	49.830	47.370	49.470	49.470	16,517,480
2021-05-18	49.670	50.290	48.525	49.170	49.170	28,244,449
2021-05-17	47.240	47.940	46.510	47.510	47.510	17,466,539
2021-05-14	45.030	47.710	44.850	47.420	47.420	25,323,279
2021-05-13	44.990	46.100	43.560	44.480	44.480	36,205,113
2021-05-12	45.900	46.105	43.170	43.810	43.810	32,117,359
2021-05-11	44.500	46.790	44.182	46.210	46.210	29,106,920
2021-05-10	47.710	47.850	45.600	45.790	45.790	28,309,811
2021-05-07	47.220	48.600	46.535	47.030	47.030	27,933,930
2021-05-06	48.390	49.810	45.720	46.650	46.650	79,242,391
2021-05-05	53.870	54.070	50.630	51.180	51.180	43,970,535
2021-05-04	54.520	54.720	52.010	52.990	52.990	19,336,650
2021-05-03	55.120	56.130	54.840	54.850	54.850	13,903,300
2021-04-30	54.300	55.650	54.110	54.770	54.770	16,736,580
2021-04-29	59.000	59.220	53.110	54.930	54.930	43,407,953
2021-04-28	56.880	58.480	56.660	58.440	58.440	9,269,739
2021-04-27	58.320	58.400	57.050	57.160	57.160	12,926,760
2021-04-26	58.050	58.360	57.330	57.610	57.610	8,361,602
2021-04-23	56.560	57.950	56.390	57.930	57.930	8,763,212

← NewerPage 23 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.