Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	55.850	57.219	55.190	56.280	56.280	16,936,170
2021-04-21	55.000	56.200	54.610	55.770	55.770	11,523,910
2021-04-20	58.000	58.120	55.244	55.480	55.480	19,081,119
2021-04-19	60.000	60.220	57.520	57.850	57.850	16,956,891
2021-04-16	60.740	60.850	59.540	60.350	60.350	11,856,110
2021-04-15	59.880	61.090	59.550	60.740	60.740	17,500,180
2021-04-14	60.110	61.500	59.180	59.230	59.230	18,959,760
2021-04-13	59.650	61.010	58.530	60.640	60.640	21,006,090
2021-04-12	59.050	60.770	58.750	59.440	59.440	36,041,320
2021-04-09	57.320	57.880	56.400	57.680	57.680	10,228,470
2021-04-08	56.650	57.940	56.540	57.830	57.830	9,498,507
2021-04-07	58.020	58.130	55.950	56.890	56.890	12,921,860
2021-04-06	57.340	58.990	57.160	58.050	58.050	13,579,180
2021-04-05	58.100	58.420	56.640	57.400	57.400	13,490,250
2021-04-01	55.610	57.630	54.810	57.600	57.600	18,703,400
2021-03-31	53.960	55.180	53.580	54.510	54.510	14,760,460
2021-03-30	52.990	54.120	52.640	53.460	53.460	9,497,186
2021-03-29	54.800	54.800	52.850	53.350	53.350	9,724,766
2021-03-26	54.410	55.250	53.520	54.710	54.710	13,528,230
2021-03-25	52.000	54.280	51.800	53.890	53.890	13,210,740
2021-03-24	54.460	54.960	52.540	52.570	52.570	13,700,840
2021-03-23	55.630	55.630	53.110	53.490	53.490	14,513,460
2021-03-22	57.250	57.610	55.470	55.690	55.690	14,149,410
2021-03-19	55.480	57.180	54.340	57.080	57.080	17,396,301
2021-03-18	56.630	57.480	55.210	55.690	55.690	15,742,990
2021-03-17	57.070	57.570	55.540	56.360	56.360	25,509,930
2021-03-16	59.990	61.020	58.380	58.850	58.850	12,885,730
2021-03-15	60.350	60.530	59.120	60.190	60.190	14,993,630
2021-03-12	58.970	60.590	57.620	60.350	60.350	14,839,310
2021-03-11	58.800	59.480	58.220	58.950	58.950	17,293,750
2021-03-10	57.210	58.900	56.270	57.680	57.680	27,997,020
2021-03-09	56.000	56.150	54.720	55.250	55.250	17,192,939
2021-03-08	55.500	56.450	52.890	53.200	53.200	19,912,070
2021-03-05	54.280	55.830	50.810	55.540	55.540	31,576,180
2021-03-04	55.750	57.160	51.610	53.070	53.070	27,409,570
2021-03-03	55.930	57.800	54.650	56.110	56.110	28,485,381
2021-03-02	55.540	55.620	54.189	54.650	54.650	15,199,540
2021-03-01	53.670	54.760	53.300	54.400	54.400	18,481,141
2021-02-26	52.070	52.750	50.610	51.750	51.750	16,349,840
2021-02-25	54.580	54.600	50.860	51.450	51.450	27,049,080
2021-02-24	54.950	55.150	53.660	53.910	53.910	24,626,971
2021-02-23	53.500	56.370	51.890	56.000	56.000	23,947,539
2021-02-22	57.760	58.100	54.816	55.310	55.310	25,565,420
2021-02-19	58.360	60.457	58.113	58.390	58.390	28,097,000
2021-02-18	60.000	60.290	58.230	59.000	59.000	15,135,650
2021-02-17	60.330	60.950	58.950	60.810	60.810	12,669,990
2021-02-16	61.020	61.310	59.840	60.520	60.520	15,413,080
2021-02-12	60.120	60.930	59.315	60.630	60.630	14,607,830
2021-02-11	63.250	64.050	60.395	60.710	60.710	41,363,406
2021-02-10	62.000	63.500	60.800	63.180	63.180	36,972,930
2021-02-09	58.910	61.060	58.620	59.610	59.610	23,510,740
2021-02-08	59.700	60.110	58.690	59.290	59.290	18,410,641
2021-02-05	58.160	58.708	57.370	58.580	58.580	15,729,170
2021-02-04	56.450	57.850	56.110	57.850	57.850	13,847,260
2021-02-03	57.870	58.130	56.740	57.120	57.120	13,519,010
2021-02-02	55.110	58.030	54.890	56.460	56.460	30,286,801
2021-02-01	52.120	52.900	51.350	52.760	52.760	15,570,900
2021-01-29	50.630	51.490	49.635	50.930	50.930	18,743,230
2021-01-28	50.120	52.520	49.880	51.580	51.580	28,114,699
2021-01-27	49.970	50.860	47.150	48.110	48.110	33,283,422

← NewerPage 24 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.