Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

814.10 +11.44 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 444.05 459.00 441.45 458.40 781,702 +18.36(+4.17%)
Jul 28, 2023 441.41 453.10 434.75 440.05 714,610 +4.88(+1.12%)
Jul 27, 2023 432.44 439.53 408.01 435.16 1,556,324 -3.83(-0.87%)
Jul 26, 2023 440.95 446.11 435.30 438.99 845,578 -5.15(-1.16%)
Jul 25, 2023 442.38 448.25 439.12 444.14 641,670 +0.01(+0.00%)
Jul 24, 2023 445.55 449.45 441.62 444.13 516,655 -0.22(-0.05%)
Jul 21, 2023 455.11 455.76 443.97 444.35 531,082 -8.20(-1.81%)
Jul 20, 2023 454.08 455.89 447.95 452.55 634,419 -1.73(-0.38%)
Jul 19, 2023 454.42 463.01 450.21 454.27 659,802 -3.96(-0.86%)
Jul 18, 2023 444.63 459.13 444.63 458.23 594,051 +12.84(+2.88%)
Jul 17, 2023 438.08 449.25 436.55 445.39 516,331 +5.96(+1.36%)
Jul 14, 2023 453.71 454.18 433.15 439.44 1,124,818 -12.81(-2.83%)
Jul 13, 2023 460.40 463.38 451.88 452.24 827,363 -8.62(-1.87%)
Jul 12, 2023 461.85 465.45 454.24 460.86 863,209 +9.72(+2.15%)
Jul 11, 2023 440.96 452.97 440.79 451.14 925,019 +12.18(+2.78%)
Jul 10, 2023 423.98 439.19 423.98 438.96 524,012 +11.25(+2.63%)
Jul 07, 2023 422.32 434.31 420.65 427.71 563,007 +5.22(+1.24%)
Jul 06, 2023 430.59 434.95 417.82 422.50 1,027,211 -13.17(-3.02%)
Jul 05, 2023 437.02 442.13 433.04 435.67 854,225 -6.91(-1.56%)
Jul 03, 2023 437.02 444.56 436.98 442.57 388,014 +3.22(+0.73%)
Jun 30, 2023 434.06 442.39 431.19 439.36 793,653 +9.61(+2.24%)
Jun 29, 2023 424.27 432.16 423.60 429.75 718,703 +5.19(+1.22%)
Jun 28, 2023 415.81 425.98 414.28 424.56 892,504 +7.00(+1.68%)
Jun 27, 2023 409.41 421.04 407.36 417.55 915,439 +10.35(+2.54%)
Jun 26, 2023 398.87 412.13 398.87 407.21 755,607 +8.29(+2.08%)
Jun 23, 2023 390.52 401.50 387.47 398.92 1,133,261 +1.88(+0.47%)
Jun 22, 2023 406.29 406.29 396.41 397.04 814,311 -11.43(-2.80%)
Jun 21, 2023 399.89 412.28 399.33 408.47 961,210 +6.95(+1.73%)
Jun 20, 2023 393.91 403.44 391.38 401.51 943,632 +3.87(+0.97%)
Jun 16, 2023 406.84 408.06 397.29 397.65 1,149,189 -6.78(-1.68%)
Jun 15, 2023 397.04 407.73 397.04 404.42 893,725 +3.93(+0.98%)
Jun 14, 2023 406.24 408.93 396.35 400.50 1,180,989 -4.05(-1.00%)
Jun 13, 2023 384.59 408.80 384.04 404.55 1,365,966 +19.26(+5.00%)
Jun 12, 2023 383.19 388.30 377.08 385.30 736,836 +1.53(+0.40%)
Jun 09, 2023 385.64 387.14 378.82 383.77 832,830 -0.58(-0.15%)
Jun 08, 2023 381.42 387.75 379.22 384.35 977,070 +2.05(+0.54%)
Jun 07, 2023 371.13 386.28 369.17 382.30 1,653,558 +16.15(+4.41%)
Jun 06, 2023 349.07 367.35 348.72 366.15 832,443 +13.35(+3.78%)
Jun 05, 2023 358.10 359.57 348.12 352.80 793,583 -3.92(-1.10%)
Jun 02, 2023 348.37 358.16 342.54 356.72 1,371,658 +22.01(+6.58%)
Jun 01, 2023 330.75 337.80 325.84 334.71 966,751 +5.43(+1.65%)
May 31, 2023 338.68 340.61 328.51 329.28 1,144,796 -12.56(-3.67%)
May 30, 2023 347.83 351.10 337.70 341.84 776,679 -4.39(-1.27%)
May 26, 2023 340.05 347.95 339.49 346.23 959,619 +9.31(+2.76%)
May 25, 2023 331.97 338.97 330.65 336.92 624,151 +7.59(+2.30%)
May 24, 2023 335.89 336.79 327.20 329.33 756,072 -9.65(-2.85%)
May 23, 2023 338.87 344.61 334.54 338.98 621,491 -2.56(-0.75%)
May 22, 2023 344.60 346.26 334.67 341.54 814,088 -2.77(-0.81%)
May 19, 2023 344.12 345.83 337.65 344.31 1,197,858 +4.32(+1.27%)
May 18, 2023 334.95 345.88 333.49 339.99 828,477 +4.36(+1.30%)
May 17, 2023 326.97 340.27 324.56 335.63 888,188 +13.50(+4.19%)
May 16, 2023 326.88 328.49 322.00 322.12 653,925 -10.26(-3.09%)
May 15, 2023 328.30 335.36 324.26 332.38 693,946 +5.20(+1.59%)
May 12, 2023 331.81 334.21 321.51 327.18 738,337 -2.39(-0.72%)
May 11, 2023 326.97 330.05 323.96 329.57 582,267 -1.94(-0.59%)
May 10, 2023 341.21 342.01 324.22 331.51 743,853 -4.56(-1.36%)
May 09, 2023 332.40 338.81 330.43 336.07 639,955 +1.24(+0.37%)
May 08, 2023 338.93 341.25 331.60 334.83 762,696 -1.14(-0.34%)
May 05, 2023 332.43 336.95 328.69 335.97 1,023,753 +13.43(+4.16%)
May 04, 2023 341.74 341.81 319.37 322.54 2,751,872 -21.46(-6.24%)
May 03, 2023 348.18 356.54 343.43 344.00 893,871 -5.10(-1.46%)
May 02, 2023 352.57 356.20 342.15 349.10 926,606 -6.11(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.