Uber Technologies, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 71.160 | 72.750 | 70.760 | 71.440 | 71.440 | 17,372,180 |
| 2024-11-13 | 71.530 | 72.080 | 70.550 | 71.160 | 71.160 | 15,006,010 |
| 2024-11-12 | 71.970 | 72.680 | 71.200 | 71.370 | 71.370 | 19,439,711 |
| 2024-11-11 | 72.650 | 73.000 | 71.340 | 71.650 | 71.650 | 22,682,170 |
| 2024-11-08 | 73.440 | 73.560 | 71.555 | 72.040 | 72.040 | 20,152,600 |
| 2024-11-07 | 76.100 | 76.400 | 72.740 | 73.130 | 73.130 | 24,305,900 |
| 2024-11-06 | 73.455 | 74.620 | 70.741 | 74.360 | 74.360 | 26,410,660 |
| 2024-11-05 | 73.550 | 74.340 | 73.240 | 74.150 | 74.150 | 12,274,570 |
| 2024-11-04 | 72.750 | 74.220 | 72.660 | 73.250 | 73.250 | 14,949,150 |
| 2024-11-01 | 73.940 | 74.150 | 72.250 | 73.250 | 73.250 | 33,542,199 |
| 2024-10-31 | 74.500 | 74.990 | 69.870 | 72.050 | 72.050 | 64,047,078 |
| 2024-10-30 | 79.230 | 80.075 | 78.820 | 79.430 | 79.430 | 14,997,690 |
| 2024-10-29 | 77.850 | 79.990 | 77.770 | 79.210 | 79.210 | 14,469,580 |
| 2024-10-28 | 78.200 | 78.380 | 77.470 | 77.690 | 77.690 | 9,311,857 |
| 2024-10-25 | 78.260 | 78.840 | 76.960 | 77.620 | 77.620 | 11,727,420 |
| 2024-10-24 | 78.005 | 78.600 | 77.140 | 78.380 | 78.380 | 15,220,860 |
| 2024-10-23 | 80.055 | 80.320 | 79.360 | 79.830 | 79.830 | 8,689,871 |
| 2024-10-22 | 80.470 | 81.250 | 79.980 | 80.410 | 80.410 | 10,754,050 |
| 2024-10-21 | 79.940 | 80.570 | 79.550 | 80.460 | 80.460 | 11,238,730 |
| 2024-10-18 | 80.530 | 80.550 | 78.800 | 79.160 | 79.160 | 14,186,720 |
| 2024-10-17 | 79.920 | 80.880 | 79.410 | 79.900 | 79.900 | 27,373,199 |
| 2024-10-16 | 82.930 | 83.480 | 81.620 | 81.900 | 81.900 | 12,398,520 |
| 2024-10-15 | 84.770 | 84.770 | 82.650 | 83.200 | 83.200 | 14,858,460 |
| 2024-10-14 | 85.640 | 86.180 | 84.180 | 84.940 | 84.940 | 14,752,430 |
| 2024-10-11 | 82.000 | 87.000 | 81.860 | 86.340 | 86.340 | 57,290,480 |
| 2024-10-10 | 77.650 | 78.240 | 76.900 | 77.920 | 77.920 | 15,033,630 |
| 2024-10-09 | 76.000 | 77.960 | 75.955 | 77.870 | 77.870 | 17,251,051 |
| 2024-10-08 | 75.250 | 77.020 | 75.060 | 76.170 | 76.170 | 17,800,250 |
| 2024-10-07 | 74.255 | 75.740 | 73.730 | 74.590 | 74.590 | 15,328,810 |
| 2024-10-04 | 74.110 | 74.320 | 73.220 | 74.280 | 74.280 | 10,757,710 |
| 2024-10-03 | 72.560 | 73.210 | 71.900 | 72.940 | 72.940 | 11,096,330 |
| 2024-10-02 | 74.090 | 74.310 | 72.790 | 72.870 | 72.870 | 11,323,370 |
| 2024-10-01 | 75.770 | 75.770 | 73.840 | 74.240 | 74.240 | 8,980,535 |
| 2024-09-30 | 75.320 | 75.720 | 74.255 | 75.160 | 75.160 | 12,993,590 |
| 2024-09-27 | 77.030 | 77.080 | 75.700 | 75.750 | 75.750 | 7,580,133 |
| 2024-09-26 | 78.360 | 78.450 | 75.130 | 76.690 | 76.690 | 14,788,550 |
| 2024-09-25 | 77.510 | 78.280 | 77.080 | 77.140 | 77.140 | 12,552,600 |
| 2024-09-24 | 76.000 | 77.510 | 75.970 | 77.440 | 77.440 | 16,099,210 |
| 2024-09-23 | 75.110 | 75.270 | 73.780 | 74.710 | 74.710 | 8,285,323 |
| 2024-09-20 | 74.820 | 75.050 | 73.451 | 73.940 | 73.940 | 17,472,689 |
| 2024-09-19 | 74.980 | 76.460 | 74.560 | 75.280 | 75.280 | 17,698,449 |
| 2024-09-18 | 72.770 | 74.740 | 72.192 | 73.500 | 73.500 | 11,720,930 |
| 2024-09-17 | 71.970 | 73.730 | 71.310 | 72.780 | 72.780 | 14,639,820 |
| 2024-09-16 | 72.360 | 72.500 | 71.040 | 71.520 | 71.520 | 12,016,670 |
| 2024-09-13 | 72.400 | 72.755 | 70.940 | 72.480 | 72.480 | 30,376,490 |
| 2024-09-12 | 70.060 | 70.490 | 67.850 | 68.090 | 68.090 | 16,381,660 |
| 2024-09-11 | 68.830 | 70.220 | 67.120 | 70.110 | 70.110 | 14,671,860 |
| 2024-09-10 | 70.000 | 70.460 | 67.640 | 68.990 | 68.990 | 20,227,240 |
| 2024-09-09 | 70.950 | 71.190 | 69.633 | 69.800 | 69.800 | 8,804,605 |
| 2024-09-06 | 71.130 | 72.020 | 68.729 | 69.580 | 69.580 | 11,449,830 |
| 2024-09-05 | 71.080 | 72.620 | 70.920 | 71.250 | 71.250 | 8,890,860 |
| 2024-09-04 | 71.520 | 72.690 | 71.300 | 71.560 | 71.560 | 7,995,815 |
| 2024-09-03 | 72.570 | 73.610 | 71.210 | 71.890 | 71.890 | 13,049,700 |
| 2024-08-30 | 72.890 | 73.419 | 72.060 | 73.130 | 73.130 | 12,676,940 |
| 2024-08-29 | 72.500 | 73.280 | 72.130 | 72.240 | 72.240 | 9,300,785 |
| 2024-08-28 | 72.500 | 72.550 | 71.020 | 71.850 | 71.850 | 9,529,378 |
| 2024-08-27 | 72.490 | 73.090 | 71.800 | 72.560 | 72.560 | 7,294,117 |
| 2024-08-26 | 74.300 | 74.300 | 72.110 | 72.610 | 72.610 | 10,999,940 |
| 2024-08-23 | 72.850 | 74.455 | 72.350 | 74.300 | 74.300 | 13,065,550 |
| 2024-08-22 | 73.550 | 74.120 | 72.670 | 73.310 | 73.310 | 9,571,940 |
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.