Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	54.620	55.520	51.530	51.920	51.920	25,677,020
2021-01-25	54.500	54.520	49.650	54.290	54.290	40,890,090
2021-01-22	55.250	55.470	54.010	54.310	54.310	19,570,510
2021-01-21	56.570	57.000	55.314	55.790	55.790	13,432,030
2021-01-20	57.000	57.980	55.470	56.380	56.380	16,904,340
2021-01-19	56.390	56.842	55.000	56.300	56.300	16,953,660
2021-01-15	57.490	57.900	55.000	55.520	55.520	23,708,801
2021-01-14	60.000	60.030	56.700	56.910	56.910	26,561,000
2021-01-13	58.540	59.880	57.530	59.400	59.400	24,178,500
2021-01-12	55.500	59.390	55.000	58.540	58.540	52,151,406
2021-01-11	53.110	55.000	52.990	54.590	54.590	23,213,840
2021-01-08	54.395	54.790	52.580	53.280	53.280	37,999,441
2021-01-07	53.370	56.250	53.200	56.130	56.130	23,737,539
2021-01-06	53.310	54.070	52.000	52.480	52.480	17,738,119
2021-01-05	51.000	54.190	50.760	54.010	54.010	21,403,170
2021-01-04	52.220	52.320	49.635	51.140	51.140	17,291,801
2020-12-31	53.280	53.280	51.000	51.000	51.000	13,282,790
2020-12-30	52.720	53.850	52.220	53.150	53.150	9,518,600
2020-12-29	52.330	52.990	51.470	52.270	52.270	10,140,560
2020-12-28	53.020	53.130	51.560	51.970	51.970	12,058,980
2020-12-24	53.600	53.625	52.290	52.880	52.880	6,316,761
2020-12-23	53.800	54.090	52.990	53.710	53.710	12,671,110
2020-12-22	52.110	54.360	51.920	53.780	53.780	23,885,279
2020-12-21	49.000	52.350	48.790	51.800	51.800	23,562,859
2020-12-18	50.810	50.950	49.520	50.620	50.620	24,355,170
2020-12-17	50.590	51.300	50.170	50.630	50.630	19,688,320
2020-12-16	51.180	51.680	50.290	50.490	50.490	19,577,760
2020-12-15	52.120	52.825	50.870	51.000	51.000	17,504,740
2020-12-14	53.270	53.440	51.240	51.460	51.460	19,048,539
2020-12-11	54.470	55.025	52.330	52.630	52.630	16,817,869
2020-12-10	52.330	54.620	51.300	54.350	54.350	20,207,660
2020-12-09	53.980	56.020	53.060	53.790	53.790	46,777,879
2020-12-08	52.400	54.220	52.350	53.010	53.010	26,167,350
2020-12-07	54.590	54.870	53.650	53.800	53.800	13,764,430
2020-12-04	52.710	54.860	52.710	54.860	54.860	22,207,891
2020-12-03	53.300	53.490	52.120	52.520	52.520	13,122,390
2020-12-02	49.260	53.450	48.530	53.090	53.090	30,381,461
2020-12-01	50.000	51.410	49.070	49.630	49.630	20,619,100
2020-11-30	50.220	51.005	48.530	49.660	49.660	17,221,539
2020-11-27	50.930	51.190	50.200	50.720	50.720	8,339,157
2020-11-25	51.270	51.450	49.920	50.800	50.800	11,641,560
2020-11-24	50.620	52.150	50.484	51.260	51.260	16,216,230
2020-11-23	48.660	50.880	48.510	50.040	50.040	17,147,061
2020-11-20	49.980	50.750	48.270	48.430	48.430	17,330,369
2020-11-19	49.100	49.910	48.650	49.260	49.260	13,480,260
2020-11-18	48.770	49.950	48.330	49.110	49.110	17,783,510
2020-11-17	48.720	49.620	48.500	48.890	48.890	16,638,330
2020-11-16	48.740	50.090	48.480	49.210	49.210	29,301,711
2020-11-13	47.110	47.790	45.930	47.610	47.610	15,569,910
2020-11-12	45.390	47.470	45.050	46.400	46.400	16,255,470
2020-11-11	46.720	47.520	45.910	46.230	46.230	19,213,689
2020-11-10	46.740	49.360	46.045	47.000	47.000	33,079,781
2020-11-09	48.010	49.620	47.300	48.180	48.180	61,632,340
2020-11-06	42.090	45.380	41.620	44.870	44.870	57,670,672
2020-11-05	40.330	42.050	40.010	41.960	41.960	34,177,621
2020-11-04	40.660	42.150	39.000	40.990	40.990	101,818,203
2020-11-03	35.270	36.150	35.150	35.770	35.770	16,208,780
2020-11-02	34.150	35.050	34.060	34.810	34.810	18,350,449
2020-10-30	33.910	34.390	33.155	33.410	33.410	13,508,510
2020-10-29	33.710	34.935	33.330	34.060	34.060	13,735,350

← NewerPage 25 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.