Uber Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	40.530	41.730	40.520	41.290	41.290	28,625
2022-03-25	41.500	41.670	39.900	40.410	40.410	10,352
2022-03-24	41.880	42.250	40.000	41.840	41.840	34,283
2022-03-23	41.200	41.200	39.900	40.190	40.190	13,700
2022-03-22	39.680	41.240	39.200	41.200	41.200	10,981
2022-03-21	41.430	41.440	38.840	39.180	39.180	71,216
2022-03-18	41.490	42.060	40.690	41.440	41.440	23,376
2022-03-17	41.270	42.000	40.310	41.140	41.140	85,264
2022-03-16	39.060	41.990	39.010	41.990	41.990	104,894
2022-03-15	37.530	39.000	37.500	38.220	38.220	84,811
2022-03-14	39.050	39.050	36.870	37.400	37.400	122,160
2022-03-11	39.300	39.360	38.390	39.060	39.060	38,492
2022-03-10	39.390	39.620	37.800	39.620	39.620	53,937
2022-03-09	39.890	40.830	39.080	39.390	39.390	82,467
2022-03-08	37.490	39.820	35.970	39.460	39.460	160,779
2022-03-07	38.000	40.210	36.770	37.500	37.500	53,088
2022-03-04	39.620	40.110	37.340	37.550	37.550	197,121
2022-03-03	43.280	43.280	39.440	39.440	39.440	45,477
2022-03-02	45.350	45.350	43.100	43.290	43.290	39,498
2022-02-25	44.250	45.400	43.940	45.090	45.090	21,436
2022-02-24	40.000	45.150	30.000	44.250	44.250	44,322
2022-02-23	43.000	43.000	40.240	40.240	40.240	23,138
2022-02-22	44.500	44.500	42.280	42.490	42.490	30,901
2022-02-21	44.990	45.270	44.500	44.500	44.500	696
2022-02-18	46.110	46.420	44.700	44.990	44.990	23,238
2022-02-17	46.840	48.190	45.860	46.110	46.110	30,512
2022-02-16	47.780	48.120	46.600	46.830	46.830	31,183
2022-02-15	45.000	48.010	45.000	47.780	47.780	37,916
2022-02-14	46.180	46.740	44.800	45.000	45.000	32,362
2022-02-11	49.260	50.370	45.130	46.180	46.180	76,848
2022-02-10	55.600	55.770	49.050	49.260	49.260	221,912
2022-02-09	50.160	52.710	50.160	52.560	52.560	27,750
2022-02-08	49.160	50.610	48.710	50.150	50.150	24,833
2022-02-07	49.360	51.630	48.550	49.150	49.150	25,273
2022-02-04	45.510	49.650	45.510	49.360	49.360	19,223
2022-02-03	49.040	49.040	45.490	45.500	45.500	56,752
2022-02-02	50.960	51.440	48.940	49.040	49.040	14,864
2022-02-01	50.000	50.810	49.340	50.590	50.590	41,282
2022-01-31	47.330	49.600	47.110	49.440	49.440	15,063
2022-01-28	46.190	47.330	44.400	47.330	47.330	61,471
2022-01-27	47.350	47.780	46.010	46.200	46.200	22,527
2022-01-26	48.100	49.780	47.090	47.140	47.140	48,595
2022-01-25	49.890	49.890	47.250	47.680	47.680	25,261
2022-01-24	49.290	49.810	46.440	49.810	49.810	42,213
2022-01-21	51.150	51.190	48.780	49.290	49.290	160,667
2022-01-20	52.000	53.590	51.510	51.780	51.780	2,075
2022-01-19	53.670	54.080	50.850	53.060	53.060	23,941
2022-01-18	56.670	56.670	53.470	53.860	53.860	31,240
2022-01-17	57.170	57.900	56.340	56.450	56.450	651
2022-01-14	59.590	59.590	56.160	57.170	57.170	25,469
2022-01-13	59.390	60.320	59.390	59.590	59.590	8,684
2022-01-12	60.600	61.320	59.100	59.390	59.390	1,126
2022-01-11	60.750	61.820	60.250	60.590	60.590	3,779
2022-01-10	58.200	60.750	57.180	60.750	60.750	2,932
2022-01-07	60.160	60.670	58.280	58.730	58.730	5,842
2022-01-06	60.430	62.600	58.730	60.150	60.150	36,264
2022-01-05	63.650	64.820	61.270	61.690	61.690	32,207
2022-01-04	62.430	63.650	60.410	63.650	63.650	19,432
2022-01-03	59.340	62.900	59.080	62.430	62.430	19,742
2021-12-30	60.440	60.480	58.600	59.340	59.340	22,225

← NewerPage 20 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.