Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	32.590	33.300	31.640	32.790	32.790	69,525,789
2020-05-07	29.600	31.650	29.580	30.930	30.930	62,229,500
2020-05-06	27.500	28.060	26.810	27.820	27.820	31,076,449
2020-05-05	28.250	28.909	27.440	28.070	28.070	30,725,369
2020-05-04	27.560	28.070	26.580	27.420	27.420	23,428,330
2020-05-01	29.130	29.720	28.325	28.390	28.390	19,290,189
2020-04-30	30.500	31.050	29.750	30.270	30.270	20,095,400
2020-04-29	31.000	32.000	30.330	31.370	31.370	28,288,119
2020-04-28	31.000	31.830	29.360	30.120	30.120	27,383,199
2020-04-27	29.740	30.490	29.411	30.080	30.080	31,705,830
2020-04-24	28.510	29.590	28.140	29.490	29.490	20,648,859
2020-04-23	28.750	29.250	28.241	28.330	28.330	26,992,381
2020-04-22	27.970	28.560	27.510	28.240	28.240	21,222,359
2020-04-21	27.500	28.150	26.600	27.190	27.190	20,969,119
2020-04-20	27.070	28.760	26.900	28.190	28.190	32,224,039
2020-04-17	28.690	28.790	27.260	28.000	28.000	34,129,832
2020-04-16	27.210	28.050	26.460	27.030	27.030	24,088,740
2020-04-15	26.820	27.790	26.440	27.410	27.410	18,720,881
2020-04-14	28.000	28.770	27.013	27.750	27.750	32,625,330
2020-04-13	27.040	28.080	26.470	27.990	27.990	24,671,570
2020-04-09	27.880	28.890	26.460	27.110	27.110	36,189,609
2020-04-08	26.000	27.878	25.790	26.940	26.940	36,166,871
2020-04-07	27.950	28.110	25.500	25.740	25.740	36,433,762
2020-04-06	24.130	26.090	23.930	25.990	25.990	34,384,000
2020-04-03	23.730	23.790	21.670	22.820	22.820	40,572,020
2020-04-02	25.010	25.200	23.000	23.680	23.680	35,838,238
2020-04-01	26.500	26.767	24.810	25.420	25.420	38,538,379
2020-03-31	27.750	28.250	26.920	27.920	27.920	43,126,367
2020-03-30	26.330	28.390	25.310	27.830	27.830	37,725,660
2020-03-27	25.820	28.030	25.070	27.280	27.280	40,292,207
2020-03-26	26.600	28.440	25.780	28.120	28.120	41,370,840
2020-03-25	26.180	28.450	25.310	26.190	26.190	52,473,953
2020-03-24	24.410	26.840	23.590	26.390	26.390	58,505,020
2020-03-23	21.070	22.730	19.730	22.400	22.400	47,787,090
2020-03-20	22.530	23.890	20.610	21.330	21.330	76,529,680
2020-03-19	15.960	21.260	15.700	20.490	20.490	83,988,719
2020-03-18	17.760	17.800	13.710	14.820	14.820	78,286,211
2020-03-17	20.180	20.310	18.010	18.910	18.910	60,003,887
2020-03-16	20.150	21.490	19.100	20.290	20.290	56,913,953
2020-03-13	24.010	24.810	21.130	22.600	22.600	53,844,422
2020-03-12	23.260	24.690	22.110	22.610	22.610	54,041,980
2020-03-11	27.910	28.140	25.610	26.240	26.240	43,212,770
2020-03-10	29.470	29.860	27.000	28.970	28.970	36,308,320
2020-03-09	28.500	30.320	28.150	28.170	28.170	37,439,160
2020-03-06	31.230	32.410	30.450	31.680	31.680	34,808,727
2020-03-05	33.470	33.570	31.970	32.210	32.210	32,764,551
2020-03-04	33.930	35.340	32.280	34.530	34.530	44,738,641
2020-03-03	34.020	34.180	31.900	33.040	33.040	35,182,367
2020-03-02	34.050	34.080	31.740	32.850	32.850	46,662,020
2020-02-28	31.810	34.290	31.000	33.870	33.870	52,100,199
2020-02-27	32.030	34.160	30.670	32.450	32.450	66,557,250
2020-02-26	35.530	36.165	33.890	34.450	34.450	44,108,922
2020-02-25	38.900	39.150	35.500	35.890	35.890	49,281,559
2020-02-24	38.210	39.140	37.750	38.310	38.310	37,123,160
2020-02-21	40.890	40.890	40.050	40.720	40.720	20,600,619
2020-02-20	41.000	41.190	39.850	40.920	40.920	25,446,391
2020-02-19	40.420	41.230	40.115	41.050	41.050	23,287,330
2020-02-18	39.490	40.270	39.450	40.180	40.180	22,168,471
2020-02-14	40.020	40.310	38.700	39.660	39.660	32,014,221
2020-02-13	40.930	41.550	40.000	40.090	40.090	23,850,949

← NewerPage 28 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.