Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 263.21 270.82 259.44 264.45 950,298 -0.03(-0.01%)
Sep 29, 2022 267.07 268.43 258.87 264.48 545,574 -6.73(-2.48%)
Sep 28, 2022 260.33 272.44 259.14 271.21 878,637 +12.31(+4.75%)
Sep 27, 2022 258.77 264.95 255.09 258.90 695,263 +4.35(+1.71%)
Sep 26, 2022 256.45 264.15 252.19 254.55 744,077 -3.29(-1.28%)
Sep 23, 2022 262.95 264.09 250.85 257.84 1,121,067 -9.69(-3.62%)
Sep 22, 2022 276.68 277.92 264.79 267.53 1,036,074 -9.40(-3.39%)
Sep 21, 2022 286.73 289.76 276.64 276.93 780,564 -6.75(-2.38%)
Sep 20, 2022 284.44 284.77 279.21 283.68 621,849 -5.54(-1.92%)
Sep 19, 2022 278.16 289.70 277.19 289.22 646,862 +9.18(+3.28%)
Sep 16, 2022 279.19 280.42 272.41 280.04 1,071,368 -2.61(-0.92%)
Sep 15, 2022 279.88 289.97 279.88 282.65 731,039 -1.26(-0.44%)
Sep 14, 2022 289.42 289.42 279.28 283.91 666,553 -4.57(-1.58%)
Sep 13, 2022 295.08 296.27 287.41 288.49 851,450 -18.34(-5.98%)
Sep 12, 2022 307.90 310.64 302.55 306.82 659,260 +2.21(+0.73%)
Sep 09, 2022 301.47 305.29 300.84 304.61 479,518 +6.08(+2.04%)
Sep 08, 2022 287.75 298.77 285.46 298.53 558,023 +7.66(+2.63%)
Sep 07, 2022 284.07 291.46 283.88 290.87 511,324 +4.92(+1.72%)
Sep 06, 2022 284.47 287.18 278.28 285.95 677,036 +2.32(+0.82%)
Sep 02, 2022 287.69 290.61 281.98 283.63 671,544 +1.00(+0.35%)
Sep 01, 2022 282.21 282.64 275.62 282.63 848,629 -3.28(-1.15%)
Aug 31, 2022 287.74 289.22 283.91 285.91 879,692 -0.86(-0.30%)
Aug 30, 2022 296.20 297.24 281.71 286.77 1,000,534 -8.14(-2.76%)
Aug 29, 2022 295.44 298.81 294.40 294.91 921,627 -5.08(-1.69%)
Aug 26, 2022 310.29 314.93 299.82 299.99 554,986 -12.87(-4.11%)
Aug 25, 2022 303.33 313.10 302.08 312.86 467,203 +11.33(+3.76%)
Aug 24, 2022 300.56 307.39 297.88 301.54 562,450 +0.97(+0.32%)
Aug 23, 2022 300.07 306.94 300.07 300.57 648,095 -0.53(-0.18%)
Aug 22, 2022 305.65 308.77 300.40 301.10 579,879 -8.95(-2.89%)
Aug 19, 2022 312.36 314.02 307.54 310.04 690,638 -6.40(-2.02%)
Aug 18, 2022 319.70 319.70 310.32 316.45 1,050,107 -7.98(-2.46%)
Aug 17, 2022 324.86 326.77 323.07 324.43 566,991 -7.76(-2.34%)
Aug 16, 2022 327.74 336.46 327.74 332.19 475,552 +1.75(+0.53%)
Aug 15, 2022 325.58 331.21 325.58 330.44 408,351 +0.95(+0.29%)
Aug 12, 2022 327.43 329.72 324.44 329.49 328,161 +4.24(+1.30%)
Aug 11, 2022 323.98 327.15 322.59 325.25 572,750 +4.18(+1.30%)
Aug 10, 2022 322.70 323.78 319.92 321.07 569,929 +7.89(+2.52%)
Aug 09, 2022 314.27 315.71 310.59 313.18 529,513 -2.20(-0.70%)
Aug 08, 2022 317.39 322.32 313.29 315.38 418,579 -1.26(-0.40%)
Aug 05, 2022 307.41 317.79 306.50 316.64 521,434 +4.13(+1.32%)
Aug 04, 2022 312.01 317.28 308.67 312.51 547,447 +1.58(+0.51%)
Aug 03, 2022 309.34 312.43 302.55 310.93 684,801 +3.43(+1.11%)
Aug 02, 2022 310.74 314.97 304.30 307.51 716,050 -5.46(-1.75%)
Aug 01, 2022 308.25 315.88 300.73 312.97 942,669 -2.93(-0.93%)
Jul 29, 2022 301.54 319.06 301.02 315.90 1,534,510 +17.47(+5.85%)
Jul 28, 2022 286.84 298.58 284.17 298.43 1,303,439 +17.23(+6.13%)
Jul 27, 2022 270.62 282.13 270.62 281.20 1,057,264 +10.79(+3.99%)
Jul 26, 2022 269.75 272.79 267.25 270.41 640,475 -1.59(-0.58%)
Jul 25, 2022 269.47 272.24 266.10 272.00 509,775 +3.47(+1.29%)
Jul 22, 2022 275.21 276.15 266.31 268.53 736,946 -5.38(-1.97%)
Jul 21, 2022 268.65 274.18 265.98 273.92 727,012 +4.06(+1.51%)
Jul 20, 2022 265.31 271.35 263.69 269.86 1,086,390 +5.02(+1.90%)
Jul 19, 2022 254.26 265.49 254.26 264.83 1,063,529 +13.18(+5.24%)
Jul 18, 2022 253.74 258.72 250.29 251.66 1,015,361 +5.10(+2.07%)
Jul 15, 2022 248.40 248.89 239.07 246.55 743,488 +3.24(+1.33%)
Jul 14, 2022 239.07 243.63 234.38 243.31 885,840 -2.47(-1.00%)
Jul 13, 2022 241.29 247.94 238.87 245.78 686,683 +0.07(+0.03%)
Jul 12, 2022 242.45 250.25 242.13 245.71 685,748 +1.61(+0.66%)
Jul 11, 2022 240.56 244.29 237.39 244.10 660,342 +0.46(+0.19%)
Jul 08, 2022 245.09 245.73 240.42 243.64 406,891 -2.18(-0.89%)
Jul 07, 2022 244.22 247.43 240.39 245.82 698,361 +9.31(+3.94%)
Jul 06, 2022 240.16 243.42 233.24 236.51 507,819 -3.34(-1.39%)
Jul 05, 2022 233.00 239.97 230.45 239.85 556,148 +0.62(+0.26%)
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.