Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	28.010	29.280	27.880	29.220	29.220	62,515
2022-06-22	27.410	28.480	27.410	27.670	27.670	43,526
2022-06-21	28.800	28.920	27.910	28.050	28.050	15,765
2022-06-20	28.150	28.250	28.150	28.170	28.170	76
2022-06-17	27.690	28.180	26.350	28.150	28.150	48,303
2022-06-15	27.200	28.210	27.200	27.690	27.690	2,866
2022-06-14	27.530	27.850	26.900	27.200	27.200	7,135
2022-06-13	28.980	28.980	27.470	27.530	27.530	14,647
2022-06-10	30.520	31.060	29.450	29.450	29.450	22,003
2022-06-09	31.590	32.560	31.250	31.250	31.250	14,385
2022-06-08	31.000	32.200	30.870	31.600	31.600	10,128
2022-06-07	29.510	31.390	29.510	30.720	30.720	466,598
2022-06-06	28.850	30.430	28.850	29.640	29.640	16,175
2022-06-03	29.540	29.540	28.460	28.850	28.850	3,374
2022-06-02	27.630	29.720	27.500	29.550	29.550	67,676
2022-06-01	28.000	28.350	27.170	27.620	27.620	40,769
2022-05-31	27.500	28.290	27.440	27.590	27.590	5,022
2022-05-30	27.990	29.000	27.160	27.460	27.460	1,481
2022-05-27	27.400	28.530	27.400	27.950	27.950	27,141
2022-05-26	26.650	27.800	26.470	27.400	27.400	48,055
2022-05-25	26.060	26.770	25.910	26.640	26.640	31,750
2022-05-24	28.460	28.460	25.900	26.000	26.000	81,481
2022-05-23	28.020	28.600	27.390	28.460	28.460	40,745
2022-05-20	28.990	29.500	27.510	28.320	28.320	92,971
2022-05-19	27.980	29.130	27.200	28.470	28.470	22,187
2022-05-18	29.100	29.920	27.900	27.980	27.980	14,057
2022-05-17	29.430	30.400	29.430	30.400	30.400	60,653
2022-05-16	30.900	30.900	30.900	30.900	30.900	0
2022-05-13	29.620	31.950	29.620	30.900	30.900	79,011
2022-05-12	27.530	30.640	27.530	29.610	29.610	75,548
2022-05-11	30.210	30.820	28.950	29.060	29.060	268,867
2022-05-10	30.250	32.000	29.480	30.210	30.210	10,065
2022-05-09	33.140	33.160	29.430	29.580	29.580	22,102
2022-05-06	33.880	34.150	31.590	33.160	33.160	20,622
2022-05-05	34.660	35.860	33.010	33.010	33.010	27,984
2022-05-04	34.090	34.850	32.600	34.440	34.440	223,207
2022-05-03	38.150	38.320	36.210	36.820	36.820	47,400
2022-05-02	38.840	39.510	37.440	38.150	38.150	63,896
2022-04-29	40.320	40.390	38.830	38.830	38.830	24,587
2022-04-28	38.800	40.530	38.800	40.400	40.400	9,623
2022-04-27	38.800	39.810	37.900	38.330	38.330	50,887
2022-04-26	39.650	40.020	38.770	40.020	40.020	27,961
2022-04-25	37.000	39.660	36.880	39.660	39.660	38,533
2022-04-22	38.530	38.530	37.000	37.160	37.160	46,213
2022-04-20	39.210	39.750	38.300	38.530	38.530	980
2022-04-19	36.710	39.690	36.710	38.840	38.840	12,090
2022-04-18	38.380	38.380	36.650	36.700	36.700	12,935
2022-04-14	38.300	39.580	38.300	38.510	38.510	18,333
2022-04-13	37.500	38.750	37.500	38.300	38.300	13,993
2022-04-12	37.480	38.350	37.140	37.500	37.500	24,372
2022-04-11	37.630	38.470	36.610	37.480	37.480	12,632
2022-04-08	38.330	38.610	37.630	37.630	37.630	94,185
2022-04-07	39.540	39.680	36.980	38.330	38.330	41,875
2022-04-06	40.250	40.320	38.500	39.550	39.550	54,922
2022-04-05	42.000	42.180	40.490	40.790	40.790	17,051
2022-04-04	41.750	42.550	41.620	42.000	42.000	19,613
2022-04-01	42.220	42.820	41.620	41.620	41.620	38,143
2022-03-31	43.570	43.880	42.000	42.740	42.740	53,416
2022-03-30	44.250	44.250	43.140	43.560	43.560	4,489
2022-03-29	41.280	44.530	41.280	44.260	44.260	15,810

← NewerPage 19 of 21 · 1,246 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.