Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 308.02 314.76 307.40 313.79 719,835 +3.93(+1.27%)
Jun 29, 2021 314.47 318.24 309.44 309.86 635,584 -2.98(-0.95%)
Jun 28, 2021 308.05 313.78 302.62 312.84 941,890 +5.00(+1.62%)
Jun 25, 2021 320.50 320.50 307.26 307.85 1,537,571 -3.77(-1.21%)
Jun 24, 2021 305.44 315.40 304.44 311.62 1,169,985 +8.54(+2.82%)
Jun 23, 2021 304.93 308.83 302.33 303.08 849,871 +4.30(+1.44%)
Jun 22, 2021 295.85 299.70 289.96 298.78 723,236 +4.47(+1.52%)
Jun 21, 2021 288.55 296.95 287.66 294.31 687,654 +10.09(+3.55%)
Jun 18, 2021 282.35 286.55 280.92 284.22 1,488,350 -5.14(-1.78%)
Jun 17, 2021 302.96 304.81 285.15 289.37 1,062,753 -12.63(-4.18%)
Jun 16, 2021 302.56 304.94 297.82 302.00 760,076 -2.76(-0.91%)
Jun 15, 2021 299.51 305.58 298.44 304.76 751,873 +6.74(+2.26%)
Jun 14, 2021 299.19 301.63 293.67 298.02 928,585 -2.32(-0.77%)
Jun 11, 2021 299.33 303.42 297.09 300.34 979,334 +1.99(+0.67%)
Jun 10, 2021 313.55 315.35 297.79 298.36 1,361,627 -11.20(-3.62%)
Jun 09, 2021 316.57 318.64 307.90 309.56 721,172 -9.37(-2.94%)
Jun 08, 2021 310.93 320.76 308.24 318.93 746,468 +8.08(+2.60%)
Jun 07, 2021 328.22 328.71 309.84 310.85 1,212,978 -15.79(-4.83%)
Jun 04, 2021 330.83 332.21 322.73 326.63 482,713 -3.98(-1.20%)
Jun 03, 2021 332.08 335.27 327.30 330.62 606,567 -2.31(-0.69%)
Jun 02, 2021 333.88 333.88 329.50 332.93 786,862 -0.96(-0.29%)
Jun 01, 2021 333.07 335.67 332.13 333.89 553,139 +5.40(+1.64%)
May 28, 2021 328.13 329.31 322.75 328.49 556,576 +0.33(+0.10%)
May 27, 2021 327.45 329.76 324.56 328.17 969,248 +6.70(+2.08%)
May 26, 2021 317.36 322.24 317.08 321.47 546,840 +2.40(+0.75%)
May 25, 2021 323.25 327.20 318.39 319.07 579,194 -1.51(-0.47%)
May 24, 2021 317.94 322.48 313.72 320.58 424,332 +4.40(+1.39%)
May 21, 2021 317.50 321.65 313.49 316.19 543,230 +2.11(+0.67%)
May 20, 2021 316.37 317.64 309.17 314.08 723,456 -2.00(-0.63%)
May 19, 2021 318.61 320.31 310.12 316.08 997,765 -9.83(-3.02%)
May 18, 2021 334.78 336.03 325.85 325.91 445,251 -9.55(-2.85%)
May 17, 2021 334.27 336.25 328.02 335.46 362,139 -0.74(-0.22%)
May 14, 2021 331.64 337.66 329.19 336.20 485,834 +8.59(+2.62%)
May 13, 2021 325.18 333.70 322.80 327.61 583,031 +3.71(+1.15%)
May 12, 2021 334.77 337.67 322.65 323.90 594,439 -10.86(-3.24%)
May 11, 2021 335.51 339.68 330.49 334.76 708,956 -7.68(-2.24%)
May 10, 2021 342.80 348.80 341.21 342.44 809,275 +0.80(+0.23%)
May 07, 2021 336.28 342.71 331.26 341.64 540,757 +4.67(+1.39%)
May 06, 2021 327.26 337.35 326.33 336.97 711,241 +9.71(+2.97%)
May 05, 2021 326.76 331.25 318.80 327.26 718,531 +2.71(+0.84%)
May 04, 2021 315.78 325.24 312.23 324.55 863,507 +8.02(+2.53%)
May 03, 2021 319.27 323.13 314.27 316.53 465,084 +1.82(+0.58%)
Apr 30, 2021 317.95 321.08 314.26 314.71 569,013 -7.26(-2.25%)
Apr 29, 2021 325.89 325.89 310.76 321.97 836,745 +2.44(+0.76%)
Apr 28, 2021 318.25 322.52 317.20 319.53 554,480 +0.03(+0.01%)
Apr 27, 2021 317.44 319.77 312.81 319.50 616,653 -0.15(-0.05%)
Apr 26, 2021 315.19 321.17 315.15 319.65 557,010 +5.93(+1.89%)
Apr 23, 2021 308.63 315.30 306.35 313.72 728,422 +8.80(+2.89%)
Apr 22, 2021 313.58 314.76 304.66 304.92 865,800 -6.65(-2.13%)
Apr 21, 2021 303.11 311.78 299.67 311.57 742,966 +5.91(+1.93%)
Apr 20, 2021 317.02 317.02 299.32 305.65 923,995 -13.62(-4.27%)
Apr 19, 2021 320.06 321.13 313.61 319.28 792,394 -3.49(-1.08%)
Apr 16, 2021 324.24 326.97 320.00 322.77 778,237 +2.70(+0.85%)
Apr 15, 2021 322.85 322.85 314.33 320.06 602,452 +0.32(+0.10%)
Apr 14, 2021 319.96 326.20 318.84 319.74 727,934 -0.50(-0.16%)
Apr 13, 2021 318.90 321.24 311.49 320.24 485,491 -2.26(-0.70%)
Apr 12, 2021 321.26 323.58 318.03 322.50 514,176 +3.11(+0.97%)
Apr 09, 2021 315.75 319.80 312.26 319.39 585,482 +3.40(+1.08%)
Apr 08, 2021 315.71 318.93 308.39 315.99 630,331 -0.74(-0.23%)
Apr 07, 2021 320.66 321.16 313.90 316.73 742,380 -3.37(-1.05%)
Apr 06, 2021 325.58 335.42 318.47 320.10 849,516 -6.00(-1.84%)
Apr 05, 2021 331.48 332.95 325.52 326.10 600,726 -0.18(-0.05%)
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.