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

United Rentals (NY: URI )

679.85 -1.87 (-0.27%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 7, 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 (%)
Jan 31, 2024 636.11 638.15 621.18 622.38 1,017,373 -17.50(-2.73%)
Jan 30, 2024 638.89 650.09 638.89 639.87 507,274 -4.73(-0.73%)
Jan 29, 2024 630.76 645.12 629.52 644.60 600,711 +16.90(+2.69%)
Jan 26, 2024 649.84 650.05 626.26 627.70 1,430,734 -20.79(-3.21%)
Jan 25, 2024 605.91 655.32 593.95 648.49 2,674,622 +74.38(+12.96%)
Jan 24, 2024 584.13 588.80 573.46 574.11 962,670 -1.16(-0.20%)
Jan 23, 2024 579.94 582.12 571.31 575.27 604,577 -0.81(-0.14%)
Jan 22, 2024 573.07 583.11 571.63 576.08 609,866 +6.82(+1.20%)
Jan 19, 2024 564.07 569.58 552.65 569.26 654,361 +8.62(+1.54%)
Jan 18, 2024 554.32 562.48 550.54 560.65 555,881 +12.99(+2.37%)
Jan 17, 2024 552.01 558.60 542.52 547.66 638,608 -10.76(-1.93%)
Jan 16, 2024 549.33 563.59 549.28 558.42 527,327 +1.94(+0.35%)
Jan 12, 2024 555.35 558.04 548.68 556.48 515,243 +7.44(+1.36%)
Jan 11, 2024 547.02 550.15 534.23 549.03 569,948 +2.01(+0.37%)
Jan 10, 2024 546.32 549.06 540.55 547.02 374,525 +1.65(+0.30%)
Jan 09, 2024 540.64 545.92 536.62 545.37 437,897 -2.80(-0.51%)
Jan 08, 2024 536.05 549.10 531.12 548.17 502,892 +9.39(+1.74%)
Jan 05, 2024 534.59 545.81 532.64 538.77 674,136 -7.43(-1.36%)
Jan 04, 2024 546.42 555.56 544.04 546.21 550,414 +1.69(+0.31%)
Jan 03, 2024 553.89 555.73 544.12 544.51 832,781 -19.84(-3.52%)
Jan 02, 2024 566.06 572.30 559.79 564.36 446,177 -6.29(-1.10%)
Dec 29, 2023 577.49 580.17 567.87 570.65 301,942 -5.24(-0.91%)
Dec 28, 2023 561.49 578.77 560.31 575.89 270,059 -0.17(-0.03%)
Dec 27, 2023 579.59 579.59 571.72 576.06 490,757 -1.60(-0.28%)
Dec 26, 2023 570.36 582.67 569.33 577.66 610,146 +9.91(+1.75%)
Dec 22, 2023 567.41 572.72 563.63 567.75 365,616 -0.44(-0.08%)
Dec 21, 2023 565.25 568.69 560.33 568.19 447,932 +12.62(+2.27%)
Dec 20, 2023 565.25 575.40 553.93 555.57 1,278,750 -15.85(-2.77%)
Dec 19, 2023 571.20 579.81 566.75 571.42 672,452 +5.94(+1.05%)
Dec 18, 2023 574.32 574.32 560.09 565.48 849,980 -3.49(-0.61%)
Dec 15, 2023 561.47 578.19 559.78 568.98 1,493,336 +2.30(+0.41%)
Dec 14, 2023 537.97 568.31 535.29 566.68 1,415,686 +39.08(+7.41%)
Dec 13, 2023 509.25 531.92 502.21 527.60 868,867 +20.48(+4.04%)
Dec 12, 2023 501.46 512.19 500.80 507.12 554,265 +4.42(+0.88%)
Dec 11, 2023 489.33 503.45 489.23 502.70 559,345 +10.03(+2.04%)
Dec 08, 2023 481.47 496.55 481.13 492.67 559,367 +10.99(+2.28%)
Dec 07, 2023 474.88 482.74 473.22 481.68 427,009 +7.54(+1.59%)
Dec 06, 2023 474.74 485.65 473.13 474.14 498,172 +0.94(+0.20%)
Dec 05, 2023 475.11 484.33 472.26 473.20 851,020 -14.52(-2.98%)
Dec 04, 2023 492.67 494.73 483.46 487.72 1,017,975 -11.68(-2.34%)
Dec 01, 2023 476.44 502.71 475.43 499.40 1,133,212 +25.69(+5.42%)
Nov 30, 2023 476.78 479.04 471.29 473.72 758,499 -0.20(-0.04%)
Nov 29, 2023 459.56 478.36 459.30 473.92 865,840 +20.24(+4.46%)
Nov 28, 2023 460.01 462.96 452.51 453.68 462,008 -8.27(-1.79%)
Nov 27, 2023 460.64 464.10 458.96 461.94 476,580 -3.11(-0.67%)
Nov 24, 2023 462.15 467.07 459.79 465.05 221,776 +3.87(+0.84%)
Nov 22, 2023 463.20 465.08 457.77 461.18 534,652 -2.80(-0.60%)
Nov 21, 2023 467.73 468.24 461.43 463.98 632,753 -5.54(-1.18%)
Nov 20, 2023 465.43 472.33 455.80 469.52 866,080 -9.14(-1.91%)
Nov 17, 2023 476.85 482.50 472.95 478.65 626,563 +6.59(+1.40%)
Nov 16, 2023 475.49 479.61 466.34 472.07 571,799 -5.12(-1.07%)
Nov 15, 2023 475.69 486.36 468.88 477.19 1,233,783 +1.81(+0.38%)
Nov 14, 2023 475.62 485.01 473.96 475.38 758,665 +15.09(+3.28%)
Nov 13, 2023 453.65 462.94 451.04 460.29 742,352 +5.97(+1.31%)
Nov 10, 2023 440.48 455.41 438.01 454.32 769,303 +18.96(+4.35%)
Nov 09, 2023 440.66 444.87 433.69 435.36 438,924 +0.91(+0.21%)
Nov 08, 2023 439.33 443.89 433.72 434.45 482,387 -3.78(-0.86%)
Nov 07, 2023 431.60 440.38 430.73 438.23 365,323 +3.28(+0.76%)
Nov 06, 2023 450.64 451.78 430.29 434.95 739,000 -12.86(-2.87%)
Nov 03, 2023 438.32 453.33 437.38 447.81 1,115,048 +18.41(+4.29%)
Nov 02, 2023 417.89 430.31 416.37 429.40 1,022,330 +23.28(+5.73%)
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.