Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	40.930	41.550	40.000	40.090	40.090	23,850,949
2020-02-12	41.500	41.860	41.065	41.250	41.250	26,444,891
2020-02-11	40.250	41.465	40.050	41.270	41.270	33,895,961
2020-02-10	40.650	41.340	39.960	40.010	40.010	60,840,793
2020-02-07	39.980	41.000	38.860	40.630	40.630	112,325,797
2020-02-06	37.300	37.390	36.730	37.090	37.090	52,699,340
2020-02-05	38.890	38.970	36.735	36.810	36.810	38,413,312
2020-02-04	37.870	38.990	37.260	38.530	38.530	32,425,930
2020-02-03	36.750	37.640	36.530	37.590	37.590	23,537,340
2020-01-31	37.000	37.040	35.690	36.290	36.290	21,553,670
2020-01-30	36.820	37.132	35.950	36.680	36.680	22,846,949
2020-01-29	36.980	37.565	36.800	36.990	36.990	16,882,301
2020-01-28	37.140	37.330	36.040	37.010	37.010	28,973,961
2020-01-27	35.230	36.650	34.190	36.300	36.300	18,817,971
2020-01-24	37.500	37.665	36.250	36.800	36.800	21,598,010
2020-01-23	36.970	37.950	36.725	37.400	37.400	21,365,949
2020-01-22	37.940	37.940	36.920	37.040	37.040	29,765,240
2020-01-21	35.500	37.800	35.410	37.600	37.600	48,746,660
2020-01-17	34.970	35.250	34.650	35.130	35.130	17,251,230
2020-01-16	35.030	35.060	34.180	34.680	34.680	21,955,289
2020-01-15	34.900	35.149	34.510	35.010	35.010	20,762,170
2020-01-14	34.200	35.020	33.920	34.840	34.840	26,029,811
2020-01-13	34.290	34.340	33.550	34.140	34.140	16,833,141
2020-01-10	34.080	34.990	33.835	34.010	34.010	34,276,992
2020-01-09	34.450	34.470	33.220	33.970	33.970	29,407,619
2020-01-08	32.730	34.520	32.460	33.930	33.930	43,955,449
2020-01-07	31.790	32.840	31.360	32.810	32.810	30,268,971
2020-01-06	31.010	32.060	31.000	31.580	31.580	21,215,869
2020-01-03	30.620	31.430	30.480	31.370	31.370	18,831,449
2020-01-02	29.940	31.000	29.790	30.990	30.990	20,583,240
2019-12-31	29.110	29.950	28.900	29.740	29.740	16,233,060
2019-12-30	30.130	30.200	29.350	29.740	29.740	18,812,850
2019-12-27	30.800	31.060	30.170	30.170	30.170	18,465,971
2019-12-26	30.470	30.790	30.030	30.670	30.670	22,224,500
2019-12-24	30.330	30.840	30.110	30.440	30.440	12,938,590
2019-12-23	30.490	30.940	29.830	30.330	30.330	31,212,260
2019-12-20	30.100	31.030	29.850	30.450	30.450	95,461,688
2019-12-19	29.840	30.170	29.530	29.990	29.990	33,816,871
2019-12-18	29.620	30.140	29.340	30.130	30.130	35,389,840
2019-12-17	30.370	30.420	29.530	29.750	29.750	38,254,273
2019-12-16	29.110	30.130	29.100	30.050	30.050	57,408,199
2019-12-13	28.580	28.840	28.270	28.490	28.490	25,431,260
2019-12-12	28.290	28.750	28.190	28.690	28.690	23,581,480
2019-12-11	27.990	28.545	27.850	28.420	28.420	23,286,551
2019-12-10	27.730	27.993	27.605	27.890	27.890	23,604,939
2019-12-09	27.960	28.360	27.680	27.680	27.680	21,098,391
2019-12-06	28.400	28.925	27.800	27.860	27.860	33,144,371
2019-12-05	28.940	28.990	28.180	28.650	28.650	22,567,270
2019-12-04	29.100	29.200	28.700	29.060	29.060	22,526,471
2019-12-03	28.200	29.330	28.150	29.020	29.020	25,389,160
2019-12-02	29.320	29.525	28.700	28.980	28.980	17,423,900
2019-11-29	29.410	29.850	29.250	29.600	29.600	8,115,145
2019-11-27	29.420	29.590	28.880	29.490	29.490	22,463,869
2019-11-26	29.490	30.150	29.360	29.530	29.530	29,590,490
2019-11-25	28.690	29.600	28.380	29.110	29.110	37,571,609
2019-11-22	29.840	30.130	29.210	29.560	29.560	44,383,879
2019-11-21	28.670	29.600	28.500	29.460	29.460	55,658,633
2019-11-20	27.060	28.400	26.945	28.030	28.030	54,075,770
2019-11-19	26.770	27.220	26.610	27.050	27.050	34,115,871
2019-11-18	26.800	27.000	26.300	26.750	26.750	37,309,672

← NewerPage 29 of 32 · 1,873 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.