Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 247.00 247.76 234.65 239.03 1,135,586 -10.38(-4.16%)
Jan 28, 2021 239.79 253.35 239.02 249.41 1,192,125 +17.01(+7.32%)
Jan 27, 2021 231.88 237.86 224.49 232.40 1,285,467 -11.74(-4.81%)
Jan 26, 2021 253.18 253.37 243.36 244.15 503,010 -5.22(-2.09%)
Jan 25, 2021 252.31 257.70 247.81 249.37 681,630 -4.99(-1.96%)
Jan 22, 2021 251.19 255.50 250.33 254.36 489,817 -0.62(-0.24%)
Jan 21, 2021 255.75 257.50 253.78 254.98 433,512 -0.96(-0.38%)
Jan 20, 2021 259.48 259.88 254.38 255.94 503,195 -0.62(-0.24%)
Jan 19, 2021 255.74 262.23 255.32 256.56 775,885 +5.60(+2.23%)
Jan 15, 2021 252.56 254.19 246.51 250.96 669,152 -5.14(-2.01%)
Jan 14, 2021 254.53 260.07 250.85 256.11 671,792 +5.82(+2.33%)
Jan 13, 2021 256.53 257.17 249.49 250.28 690,104 -7.56(-2.93%)
Jan 12, 2021 254.94 259.77 253.59 257.85 725,122 +4.61(+1.82%)
Jan 11, 2021 250.97 257.17 250.83 253.24 452,533 -2.66(-1.04%)
Jan 08, 2021 260.17 262.18 249.33 255.89 719,882 -4.46(-1.71%)
Jan 07, 2021 257.05 263.21 254.81 260.35 1,048,271 +8.00(+3.17%)
Jan 06, 2021 244.09 257.75 244.09 252.35 2,014,811 +20.64(+8.91%)
Jan 05, 2021 225.45 235.51 224.87 231.71 787,038 +5.82(+2.58%)
Jan 04, 2021 230.17 232.43 220.84 225.89 983,397 -2.22(-0.97%)
Dec 31, 2020 228.11 228.11 228.11 333,366 +1.82(+0.80%)
Dec 30, 2020 224.13 227.40 223.78 226.29 333,366 +3.57(+1.60%)
Dec 29, 2020 223.87 225.62 220.06 222.72 493,869 -0.55(-0.25%)
Dec 28, 2020 229.59 230.67 222.86 223.28 454,668 -5.54(-2.42%)
Dec 24, 2020 226.89 229.34 225.20 228.81 216,747 +1.66(+0.73%)
Dec 23, 2020 226.10 228.19 223.99 227.15 590,819 +3.48(+1.56%)
Dec 22, 2020 227.27 227.49 220.08 223.67 524,377 -2.12(-0.94%)
Dec 21, 2020 217.60 227.47 213.83 225.79 764,689 +1.98(+0.88%)
Dec 18, 2020 224.94 226.19 221.02 223.82 1,252,297 -1.59(-0.71%)
Dec 17, 2020 225.92 228.71 222.89 225.41 1,108,911 -3.28(-1.43%)
Dec 16, 2020 236.49 236.49 226.50 228.69 900,809 -6.38(-2.72%)
Dec 15, 2020 227.94 235.75 227.23 235.07 782,961 +0.09(+0.04%)
Dec 14, 2020 241.08 241.08 234.62 234.98 660,934 -1.84(-0.78%)
Dec 11, 2020 236.25 239.59 235.24 236.82 740,520 -1.20(-0.50%)
Dec 10, 2020 239.77 240.93 235.44 238.02 767,315 -4.69(-1.93%)
Dec 09, 2020 245.51 245.51 239.99 242.71 889,015 +3.69(+1.54%)
Dec 08, 2020 240.64 245.50 237.33 239.02 730,778 -3.42(-1.41%)
Dec 07, 2020 239.47 242.55 237.09 242.45 663,023 +0.85(+0.35%)
Dec 04, 2020 235.38 241.79 234.70 241.60 796,537 +8.53(+3.66%)
Dec 03, 2020 227.82 234.61 227.15 233.07 872,364 +5.46(+2.40%)
Dec 02, 2020 228.79 229.97 225.22 227.61 662,366 -2.20(-0.96%)
Dec 01, 2020 229.17 232.25 226.90 229.82 810,204 +6.55(+2.93%)
Nov 30, 2020 227.93 228.20 222.36 223.26 1,294,834 -5.83(-2.55%)
Nov 27, 2020 226.42 230.71 226.42 229.10 342,302 +2.41(+1.06%)
Nov 25, 2020 231.26 232.04 224.62 226.69 772,748 -7.33(-3.13%)
Nov 24, 2020 226.69 236.33 225.25 234.02 1,204,705 +11.41(+5.13%)
Nov 23, 2020 219.90 224.08 218.30 222.61 844,141 +6.40(+2.96%)
Nov 20, 2020 219.19 220.22 215.01 216.20 1,040,226 +2.75(+1.29%)
Nov 19, 2020 210.96 213.55 205.74 213.45 792,249 +0.74(+0.35%)
Nov 18, 2020 212.47 217.20 210.59 212.71 1,121,857 +1.60(+0.76%)
Nov 17, 2020 210.50 212.91 207.82 211.11 652,474 -3.16(-1.47%)
Nov 16, 2020 207.81 214.31 204.44 214.26 1,337,672 +10.39(+5.10%)
Nov 13, 2020 201.94 206.05 200.81 203.88 645,159 +5.26(+2.65%)
Nov 12, 2020 201.21 201.91 195.49 198.62 577,388 -5.24(-2.57%)
Nov 11, 2020 206.53 206.79 200.14 203.86 484,984 -1.99(-0.97%)
Nov 10, 2020 201.72 209.32 201.72 205.84 815,281 +3.39(+1.68%)
Nov 09, 2020 201.66 209.51 199.04 202.45 1,352,620 +14.12(+7.50%)
Nov 06, 2020 185.38 191.66 184.90 188.33 814,633 +2.94(+1.59%)
Nov 05, 2020 181.97 188.85 180.01 185.38 1,427,672 +9.13(+5.18%)
Nov 04, 2020 184.97 186.89 175.92 176.26 2,805,416 -21.90(-11.05%)
Nov 03, 2020 193.78 199.62 192.00 198.15 1,447,884 +8.64(+4.56%)
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.