Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	33.620	33.660	32.900	33.650	33.650	15,787,860
2020-10-27	35.510	35.700	34.020	34.160	34.160	13,692,120
2020-10-26	36.500	36.740	35.120	35.490	35.490	12,511,720
2020-10-23	36.500	36.990	35.924	36.750	36.750	15,960,600
2020-10-22	35.420	36.890	34.915	36.700	36.700	14,243,610
2020-10-21	36.250	36.250	34.875	35.200	35.200	19,058,730
2020-10-20	34.530	36.760	34.530	36.310	36.310	29,820,699
2020-10-19	34.160	34.590	34.000	34.220	34.220	19,278,580
2020-10-16	34.780	34.800	33.610	33.720	33.720	14,904,330
2020-10-15	34.680	34.810	34.020	34.260	34.260	15,449,850
2020-10-14	35.690	36.090	35.075	35.110	35.110	15,402,930
2020-10-13	36.220	36.230	35.020	35.560	35.560	15,463,090
2020-10-12	37.560	37.560	36.175	36.260	36.260	16,569,420
2020-10-09	37.910	38.350	37.190	37.270	37.270	13,172,030
2020-10-08	37.000	37.830	36.960	37.340	37.340	12,212,370
2020-10-07	36.590	37.110	36.365	36.780	36.780	13,782,140
2020-10-06	37.170	37.370	36.040	36.260	36.260	13,074,680
2020-10-05	37.700	38.000	36.880	37.140	37.140	13,093,070
2020-10-02	36.000	37.990	35.940	37.720	37.720	20,123,449
2020-10-01	36.860	37.828	36.580	37.140	37.140	19,187,500
2020-09-30	35.280	36.500	35.280	36.480	36.480	21,386,311
2020-09-29	35.560	35.650	34.595	35.430	35.430	16,503,439
2020-09-28	35.800	36.625	35.260	35.560	35.560	22,878,430
2020-09-25	33.200	34.500	33.200	34.460	34.460	10,736,300
2020-09-24	33.660	34.000	32.890	33.350	33.350	16,404,061
2020-09-23	34.450	34.805	33.400	33.550	33.550	15,796,890
2020-09-22	36.530	36.550	34.100	34.400	34.400	28,242,760
2020-09-21	35.860	36.580	35.120	36.490	36.490	19,100,811
2020-09-18	37.150	37.565	36.390	37.120	37.120	68,428,609
2020-09-17	36.680	37.445	36.140	37.060	37.060	23,534,830
2020-09-16	37.390	38.520	37.390	37.660	37.660	21,786,590
2020-09-15	37.950	38.480	37.270	37.470	37.470	23,532,580
2020-09-14	37.100	38.000	37.080	37.950	37.950	28,016,039
2020-09-11	36.300	37.145	36.254	36.980	36.980	27,130,920
2020-09-10	35.200	36.780	35.190	35.980	35.980	35,468,320
2020-09-09	34.110	35.500	34.110	35.010	35.010	22,803,539
2020-09-08	32.360	35.100	32.160	34.320	34.320	33,683,488
2020-09-04	33.330	33.650	31.550	33.240	33.240	17,480,619
2020-09-03	34.080	34.740	32.950	33.410	33.410	17,288,820
2020-09-02	34.210	34.505	33.290	34.370	34.370	16,552,689
2020-09-01	33.450	34.510	33.145	34.300	34.300	16,026,170
2020-08-31	33.620	33.920	33.140	33.630	33.630	14,980,620
2020-08-28	33.000	33.940	32.820	33.800	33.800	17,833,020
2020-08-27	32.400	33.070	32.270	32.800	32.800	21,306,490
2020-08-26	31.010	32.710	30.950	32.300	32.300	20,599,779
2020-08-25	31.040	31.190	30.600	31.190	31.190	10,056,760
2020-08-24	30.970	31.300	30.370	31.040	31.040	17,406,240
2020-08-21	31.390	31.820	30.714	30.830	30.830	20,217,000
2020-08-20	29.130	31.700	28.480	31.410	31.410	56,663,352
2020-08-19	30.150	30.349	29.390	29.420	29.420	14,050,330
2020-08-18	29.500	30.460	29.410	30.080	30.080	29,398,211
2020-08-17	30.050	30.120	29.140	29.480	29.480	18,544,680
2020-08-14	30.400	30.490	29.815	29.990	29.990	17,631,631
2020-08-13	30.520	31.330	30.320	30.460	30.460	21,976,779
2020-08-12	31.460	32.220	30.690	30.840	30.840	23,415,150
2020-08-11	31.660	32.210	30.650	31.210	31.210	31,569,920
2020-08-10	33.040	33.180	31.510	32.270	32.270	21,347,590
2020-08-07	33.090	33.700	32.450	32.900	32.900	39,071,191
2020-08-06	33.270	34.795	33.210	34.710	34.710	38,601,488
2020-08-05	33.100	33.320	32.500	33.200	33.200	17,279,010

← NewerPage 26 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.