Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	36.020	36.630	35.840	36.280	36.280	12,415
2022-12-13	36.020	37.220	35.970	36.020	36.020	13,571
2022-12-12	34.860	36.230	34.840	35.700	35.700	14,385
2022-12-09	34.760	35.200	34.580	34.870	34.870	22,482
2022-12-08	34.490	35.050	34.290	34.760	34.760	1,273
2022-12-07	35.430	35.430	34.190	34.490	34.490	5,560
2022-12-06	36.460	36.540	35.300	35.430	35.430	3,350
2022-12-05	37.220	37.750	36.600	36.810	36.810	13,699
2022-12-02	36.700	37.220	35.380	37.220	37.220	17,989
2022-12-01	37.600	38.400	36.880	37.000	37.000	5,623
2022-11-30	36.960	38.000	36.400	37.610	37.610	30,980
2022-11-29	34.810	37.230	34.810	36.690	36.690	16,028
2022-11-28	38.230	38.370	37.200	37.200	37.200	412
2022-11-25	38.200	38.600	37.940	38.240	38.240	4,453
2022-11-24	39.560	39.580	37.450	38.550	38.550	711
2022-11-23	37.540	38.680	37.540	38.680	38.680	8,358
2022-11-22	37.440	37.910	36.610	37.540	37.540	3,794
2022-11-21	38.280	38.280	37.310	37.440	37.440	3,153
2022-11-18	39.440	39.440	38.530	38.840	38.840	52,079
2022-11-17	40.400	40.510	38.540	38.820	38.820	28,578
2022-11-16	41.500	41.990	40.200	40.370	40.370	29,291
2022-11-14	38.370	39.430	38.370	38.700	38.700	31,868
2022-11-11	38.680	40.080	38.240	38.770	38.770	29,483
2022-11-10	34.400	38.750	34.400	38.680	38.680	26,358
2022-11-09	35.300	36.120	34.080	34.410	34.410	24,541
2022-11-08	35.880	36.250	34.750	35.350	35.350	21,048
2022-11-07	35.970	36.310	35.340	35.880	35.880	2,566
2022-11-04	36.820	37.120	35.300	35.740	35.740	11,368
2022-11-03	38.150	38.150	35.920	37.400	37.400	38,766
2022-11-01	34.290	40.050	34.290	38.150	38.150	71,982
2022-10-31	36.420	36.720	34.090	34.290	34.290	16,591
2022-10-28	37.180	37.290	35.540	36.530	36.530	7,792
2022-10-27	37.730	38.090	36.630	36.850	36.850	25,162
2022-10-26	37.700	38.530	37.190	37.730	37.730	16,400
2022-10-25	36.680	37.850	36.580	37.710	37.710	4,530
2022-10-24	36.500	37.020	35.330	36.680	36.680	8,356
2022-10-21	36.280	36.820	35.770	36.010	36.010	10,457
2022-10-20	36.130	37.240	35.740	36.280	36.280	8,346
2022-10-19	36.210	36.400	35.570	36.130	36.130	42,615
2022-10-18	34.180	36.400	34.180	36.210	36.210	27,002
2022-10-17	32.930	34.510	32.930	34.180	34.180	17,092
2022-10-14	33.170	34.260	32.910	32.930	32.930	38,153
2022-10-13	32.580	34.050	32.280	33.170	33.170	10,814
2022-10-11	34.130	34.130	30.690	32.550	32.550	79,253
2022-10-10	36.540	36.760	35.520	35.600	35.600	20,303
2022-10-07	38.800	38.800	36.500	36.510	36.510	5,712
2022-10-06	37.760	39.290	37.690	38.480	38.480	17,548
2022-10-05	37.120	38.480	37.040	37.760	37.760	8,956
2022-10-04	34.640	37.300	34.640	37.300	37.300	5,372
2022-10-03	35.920	35.920	33.970	34.950	34.950	18,757
2022-09-30	35.700	36.840	35.430	35.920	35.920	26,203
2022-09-29	37.540	37.920	35.130	35.620	35.620	9,138
2022-09-28	37.160	37.620	36.700	37.620	37.620	15,985
2022-09-27	36.030	37.950	36.030	37.160	37.160	21,497
2022-09-26	36.730	37.390	35.820	35.820	35.820	48,521
2022-09-23	36.560	36.960	35.990	36.450	36.450	5,340
2022-09-22	39.220	39.330	36.850	36.960	36.960	8,399
2022-09-21	40.920	40.920	39.290	39.420	39.420	47,448
2022-09-20	40.520	41.980	40.250	40.920	40.920	15,413
2022-09-19	41.990	42.140	40.210	40.820	40.820	6,641

← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.