Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	31.170	32.845	31.170	32.680	32.680	21,958,141
2020-08-03	30.240	31.295	30.060	31.190	31.190	17,084,301
2020-07-31	30.400	30.420	29.785	30.260	30.260	16,361,000
2020-07-30	30.650	30.680	29.970	30.240	30.240	13,062,910
2020-07-29	30.920	31.260	30.770	31.020	31.020	8,215,892
2020-07-28	30.790	31.240	30.350	30.810	30.810	12,977,150
2020-07-27	31.210	31.600	30.750	30.990	30.990	10,182,300
2020-07-24	31.740	31.800	30.470	31.180	31.180	16,896,061
2020-07-23	32.330	33.020	31.983	32.170	32.170	12,749,770
2020-07-22	32.440	32.880	32.330	32.660	32.660	12,128,380
2020-07-21	34.160	34.230	32.530	32.550	32.550	16,743,289
2020-07-20	32.480	33.925	32.350	33.660	33.660	16,213,610
2020-07-17	32.580	32.816	31.850	32.550	32.550	13,667,900
2020-07-16	32.050	32.590	31.550	32.350	32.350	11,090,750
2020-07-15	32.100	32.970	31.680	32.810	32.810	20,976,520
2020-07-14	31.350	31.380	30.480	30.930	30.930	21,781,830
2020-07-13	33.210	33.600	31.660	31.720	31.720	19,604,820
2020-07-10	33.140	33.550	32.650	33.140	33.140	13,586,290
2020-07-09	34.240	34.460	32.260	33.150	33.150	25,061,820
2020-07-08	33.210	33.970	32.680	33.930	33.930	24,602,369
2020-07-07	32.460	33.560	32.390	32.820	32.820	34,874,660
2020-07-06	33.100	33.200	31.760	32.520	32.520	42,392,219
2020-07-02	31.020	31.570	30.510	30.680	30.680	14,981,140
2020-07-01	30.960	31.265	30.162	30.430	30.430	13,611,540
2020-06-30	30.830	31.250	30.130	31.080	31.080	21,282,811
2020-06-29	29.510	29.750	28.390	29.630	29.630	20,795,400
2020-06-26	30.440	30.440	29.210	29.610	29.610	46,482,328
2020-06-25	30.000	30.855	29.560	30.580	30.580	19,142,789
2020-06-24	32.750	32.930	30.455	30.460	30.460	29,477,230
2020-06-23	32.880	33.210	32.590	33.050	33.050	13,622,130
2020-06-22	32.430	32.850	31.430	32.680	32.680	17,790,279
2020-06-19	33.980	34.020	32.270	32.300	32.300	29,426,289
2020-06-18	33.000	33.440	32.800	33.400	33.400	15,495,840
2020-06-17	33.500	33.595	33.011	33.290	33.290	14,827,740
2020-06-16	34.000	34.170	32.430	33.490	33.490	21,377,119
2020-06-15	31.160	32.680	31.020	32.670	32.670	21,350,289
2020-06-12	32.730	32.740	31.040	32.240	32.240	27,685,170
2020-06-11	32.630	33.245	30.890	31.100	31.100	45,298,711
2020-06-10	36.690	36.800	34.265	34.830	34.830	43,473,719
2020-06-09	36.700	37.330	36.250	36.590	36.590	15,127,270
2020-06-08	37.870	37.900	36.090	37.080	37.080	30,099,529
2020-06-05	37.530	38.783	36.920	37.210	37.210	30,393,430
2020-06-04	36.420	37.300	36.280	36.430	36.430	17,423,580
2020-06-03	36.200	37.368	36.140	36.750	36.750	23,051,779
2020-06-02	36.160	36.420	35.260	35.810	35.810	19,328,420
2020-06-01	35.640	36.390	35.160	35.820	35.820	21,893,811
2020-05-29	34.180	36.450	34.000	36.320	36.320	72,422,930
2020-05-28	34.900	35.100	33.820	34.150	34.150	21,959,580
2020-05-27	34.420	35.000	33.100	34.880	34.880	27,514,551
2020-05-26	35.970	36.000	34.500	34.560	34.560	23,483,221
2020-05-22	34.150	34.930	33.570	34.830	34.830	18,675,680
2020-05-21	34.450	35.010	33.470	34.260	34.260	24,075,311
2020-05-20	34.120	34.770	33.820	34.480	34.480	21,386,699
2020-05-19	33.680	34.000	32.860	33.400	33.400	20,223,570
2020-05-18	33.700	36.000	32.990	33.620	33.620	47,561,738
2020-05-15	32.260	32.890	31.590	32.470	32.470	25,949,971
2020-05-14	32.530	33.040	31.240	32.790	32.790	32,912,578
2020-05-13	32.300	33.060	30.830	33.020	33.020	47,279,488
2020-05-12	31.420	34.450	30.410	32.400	32.400	89,585,969
2020-05-11	31.980	32.385	31.410	31.640	31.640	26,439,189

← NewerPage 27 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.