Uber Technologies, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	34.800	34.910	33.520	34.000	34.000	8,516,485
2019-08-21	35.500	35.830	34.750	34.910	34.910	7,949,074
2019-08-20	34.480	36.070	34.390	35.290	35.290	10,766,390
2019-08-19	35.530	35.800	34.370	34.610	34.610	10,853,130
2019-08-16	33.460	35.480	33.400	35.230	35.230	13,883,150
2019-08-15	34.520	34.550	32.920	33.220	33.220	13,265,790
2019-08-14	36.000	36.300	33.360	33.960	33.960	24,481,641
2019-08-13	37.000	37.460	36.120	36.450	36.450	19,031,420
2019-08-12	39.830	39.950	37.000	37.000	37.000	21,231,430
2019-08-09	39.560	40.680	38.710	40.050	40.050	35,138,781
2019-08-08	41.980	43.000	41.250	42.970	42.970	29,610,461
2019-08-07	39.060	39.990	38.320	39.700	39.700	8,896,039
2019-08-06	39.680	40.808	38.360	39.150	39.150	8,570,273
2019-08-05	39.350	39.420	38.433	39.050	39.050	9,799,269
2019-08-02	41.030	41.060	39.950	40.400	40.400	8,225,677
2019-08-01	42.140	42.536	41.000	41.310	41.310	7,349,740
2019-07-31	42.600	42.980	41.840	42.140	42.140	5,970,774
2019-07-30	43.710	43.740	42.490	42.590	42.590	7,686,342
2019-07-29	45.000	45.627	43.120	43.880	43.880	8,652,204
2019-07-26	43.420	44.960	43.390	44.520	44.520	7,598,828
2019-07-25	43.720	43.960	43.210	43.400	43.400	4,411,991
2019-07-24	43.360	43.870	43.360	43.760	43.760	3,775,677
2019-07-23	43.750	44.310	43.110	43.360	43.360	5,110,090
2019-07-22	43.250	43.720	43.010	43.690	43.690	3,822,276
2019-07-19	43.900	44.086	43.160	43.180	43.180	4,021,018
2019-07-18	43.500	43.850	43.190	43.710	43.710	4,123,615
2019-07-17	44.060	44.350	43.520	43.620	43.620	5,854,149
2019-07-16	44.600	44.980	44.020	44.130	44.130	5,613,321
2019-07-15	44.200	44.700	43.970	44.530	44.530	5,811,160
2019-07-12	44.160	44.240	43.390	43.990	43.990	8,760,526
2019-07-11	44.100	44.290	43.310	43.990	43.990	8,050,856
2019-07-10	44.480	44.800	43.560	43.700	43.700	9,746,505
2019-07-09	43.180	44.230	42.980	44.200	44.200	5,251,564
2019-07-08	43.590	43.850	42.750	42.950	42.950	9,304,101
2019-07-05	44.310	44.550	43.010	43.530	43.530	8,239,452
2019-07-03	44.000	44.460	43.790	44.230	44.230	3,380,003
2019-07-02	44.550	44.680	43.750	44.000	44.000	11,881,270
2019-07-01	46.980	47.040	44.060	44.270	44.270	17,740,000
2019-06-28	45.100	47.080	45.080	46.380	46.380	28,657,000
2019-06-27	43.350	45.300	43.200	45.130	45.130	20,155,080
2019-06-26	43.250	43.400	42.360	42.500	42.500	8,109,056
2019-06-25	43.280	43.790	42.443	43.090	43.090	5,755,107
2019-06-24	44.000	44.070	42.820	43.090	43.090	5,985,052
2019-06-21	43.850	44.140	43.380	44.000	44.000	4,973,987
2019-06-20	45.030	45.290	43.510	43.860	43.860	9,567,367
2019-06-19	44.460	45.500	43.950	44.860	44.860	10,331,520
2019-06-18	44.300	44.890	43.750	43.860	43.860	7,313,602
2019-06-17	43.280	44.079	42.930	43.780	43.780	6,557,589
2019-06-14	44.750	44.800	43.110	43.230	43.230	7,902,223
2019-06-13	43.050	44.350	42.800	44.310	44.310	10,178,940
2019-06-12	42.520	42.650	41.710	42.170	42.170	5,965,250
2019-06-11	43.220	43.650	41.800	42.450	42.450	9,095,044
2019-06-10	44.020	44.590	42.530	42.610	42.610	11,618,700
2019-06-07	44.920	45.670	44.130	44.160	44.160	12,654,670
2019-06-06	45.000	45.750	44.280	44.920	44.920	16,403,689
2019-06-05	42.870	45.660	42.500	45.000	45.000	28,609,600
2019-06-04	42.560	42.880	40.700	42.750	42.750	23,432,141
2019-06-03	40.744	41.850	40.240	41.250	41.250	16,605,260
2019-05-31	41.150	41.570	39.410	40.410	40.410	23,209,850
2019-05-30	40.070	40.380	39.500	39.800	39.800	26,451,859

← NewerPage 31 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.