Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	26.180	26.800	25.955	26.790	26.790	41,372,770
2019-11-14	26.800	26.860	25.665	25.990	25.990	28,027,881
2019-11-13	26.470	26.820	26.140	26.710	26.710	34,512,660
2019-11-12	27.380	27.660	26.660	26.700	26.700	37,095,391
2019-11-11	27.030	27.210	26.230	27.140	27.140	41,445,727
2019-11-08	27.480	27.620	26.915	27.010	27.010	45,263,121
2019-11-07	26.800	27.420	26.450	27.380	27.380	65,949,469
2019-11-06	26.060	27.550	25.580	26.940	26.940	133,569,797
2019-11-05	29.130	29.300	27.970	28.020	28.020	52,180,621
2019-11-04	31.450	31.750	30.120	31.080	31.080	32,330,119
2019-11-01	31.450	31.700	30.741	31.370	31.370	10,460,430
2019-10-31	33.230	33.360	31.260	31.500	31.500	16,130,020
2019-10-30	32.510	33.800	32.110	33.750	33.750	10,861,060
2019-10-29	32.370	32.920	31.815	32.420	32.420	9,357,355
2019-10-28	32.900	33.355	32.500	33.220	33.220	8,073,107
2019-10-25	33.200	33.480	32.610	32.710	32.710	8,106,804
2019-10-24	33.000	33.420	32.510	33.280	33.280	6,789,619
2019-10-23	32.870	33.270	32.170	33.050	33.050	6,843,199
2019-10-22	31.410	33.890	30.220	32.530	32.530	19,244,279
2019-10-21	31.950	32.283	31.185	31.410	31.410	7,232,322
2019-10-18	32.550	32.660	31.270	32.060	32.060	8,074,207
2019-10-17	31.800	32.930	31.450	32.620	32.620	7,239,293
2019-10-16	31.800	32.380	31.438	31.870	31.870	7,802,690
2019-10-15	31.200	32.170	31.195	32.000	32.000	7,904,528
2019-10-14	30.220	31.540	29.819	31.120	31.120	7,966,943
2019-10-11	28.950	30.400	28.940	30.130	30.130	10,298,620
2019-10-10	29.210	29.280	28.580	28.870	28.870	7,797,845
2019-10-09	29.620	29.620	28.810	29.070	29.070	7,162,775
2019-10-08	30.010	30.150	29.170	29.280	29.280	7,806,911
2019-10-07	30.600	30.750	29.830	30.370	30.370	10,151,450
2019-10-04	29.900	30.180	28.900	29.670	29.670	8,633,938
2019-10-03	28.970	29.880	28.520	29.720	29.720	9,461,973
2019-10-02	28.670	29.550	28.310	29.000	29.000	9,371,270
2019-10-01	30.370	30.510	28.650	29.150	29.150	13,448,060
2019-09-30	30.400	30.735	30.170	30.470	30.470	5,021,190
2019-09-27	31.710	31.900	30.130	30.290	30.290	11,875,120
2019-09-26	31.720	32.130	31.130	31.570	31.570	6,062,457
2019-09-25	31.270	31.720	30.760	31.680	31.680	7,879,880
2019-09-24	33.000	33.145	31.010	31.300	31.300	10,625,790
2019-09-23	32.520	33.010	32.060	33.000	33.000	5,526,412
2019-09-20	33.980	34.217	32.500	32.600	32.600	12,026,860
2019-09-19	34.200	34.640	33.680	33.820	33.820	6,884,274
2019-09-18	34.350	34.890	33.750	34.260	34.260	6,624,433
2019-09-17	34.750	34.750	33.550	34.290	34.290	5,588,258
2019-09-16	33.600	34.800	33.470	34.430	34.430	7,942,590
2019-09-13	34.250	34.435	32.940	33.250	33.250	9,428,551
2019-09-12	34.140	34.486	33.330	34.070	34.070	7,734,849
2019-09-11	33.380	35.140	33.020	34.000	34.000	14,715,770
2019-09-10	32.000	33.740	31.650	33.510	33.510	10,817,140
2019-09-09	32.050	32.390	31.460	32.240	32.240	7,448,418
2019-09-06	32.710	32.740	31.410	31.860	31.860	7,035,967
2019-09-05	32.330	33.030	32.250	32.510	32.510	7,938,083
2019-09-04	30.910	32.360	30.850	31.990	31.990	10,367,330
2019-09-03	32.100	32.530	30.665	30.700	30.700	12,194,310
2019-08-30	33.000	33.130	32.040	32.570	32.570	6,636,847
2019-08-29	32.900	33.300	32.600	32.760	32.760	5,811,175
2019-08-28	32.560	33.050	32.260	32.590	32.590	6,261,038
2019-08-27	33.690	34.240	32.980	33.110	33.110	6,596,129
2019-08-26	33.670	33.830	33.060	33.310	33.310	5,669,714
2019-08-23	33.650	34.230	33.120	33.430	33.430	8,186,706

← NewerPage 30 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.