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

United Rentals (NY: URI )

698.13 +8.92 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 449.48 453.12 439.09 440.93 564,837 -3.62(-0.81%)
Sep 28, 2023 441.98 452.15 439.42 444.55 404,166 +1.98(+0.45%)
Sep 27, 2023 439.37 446.31 436.71 442.56 551,573 +8.46(+1.95%)
Sep 26, 2023 436.46 442.03 434.07 434.10 851,275 -6.08(-1.38%)
Sep 25, 2023 427.23 440.59 437.34 440.18 625,273 +10.44(+2.43%)
Sep 22, 2023 431.18 436.55 428.75 429.74 525,584 -2.43(-0.56%)
Sep 21, 2023 440.36 440.60 426.92 432.17 890,857 -12.19(-2.74%)
Sep 20, 2023 450.23 458.52 443.82 444.36 627,947 -3.00(-0.67%)
Sep 19, 2023 445.61 452.93 443.39 447.35 445,647 -2.55(-0.57%)
Sep 18, 2023 449.06 453.45 446.58 449.90 572,390 +1.60(+0.36%)
Sep 15, 2023 449.41 451.11 442.92 448.31 821,977 -1.30(-0.29%)
Sep 14, 2023 450.13 456.00 443.12 449.61 589,424 +5.93(+1.34%)
Sep 13, 2023 450.21 453.67 439.45 443.67 573,710 -9.73(-2.15%)
Sep 12, 2023 452.58 461.19 451.78 453.40 426,077 -1.52(-0.33%)
Sep 11, 2023 465.67 466.49 452.78 454.92 479,973 -5.05(-1.10%)
Sep 08, 2023 456.93 462.38 455.47 459.97 395,904 -3.51(-0.76%)
Sep 07, 2023 465.29 468.17 453.73 463.48 664,912 -7.69(-1.63%)
Sep 06, 2023 468.54 479.32 463.60 471.17 483,132 +4.40(+0.94%)
Sep 05, 2023 483.01 486.98 466.68 466.76 689,913 -20.38(-4.18%)
Sep 01, 2023 480.00 488.30 478.61 487.14 650,944 +14.51(+3.07%)
Aug 31, 2023 473.92 479.37 470.66 472.63 641,196 -0.86(-0.18%)
Aug 30, 2023 470.63 474.60 465.57 473.50 549,028 +2.79(+0.59%)
Aug 29, 2023 452.26 474.61 450.46 470.71 770,983 +17.36(+3.83%)
Aug 28, 2023 445.01 457.02 445.01 453.35 324,530 +7.91(+1.78%)
Aug 25, 2023 445.69 449.91 437.36 445.44 428,955 +3.38(+0.77%)
Aug 24, 2023 442.77 451.27 440.66 442.06 459,596 -3.04(-0.68%)
Aug 23, 2023 437.11 446.36 434.81 445.10 406,264 +7.09(+1.62%)
Aug 22, 2023 450.19 451.98 435.83 438.01 560,485 -10.76(-2.40%)
Aug 21, 2023 451.27 454.04 444.48 448.77 378,605 +1.06(+0.24%)
Aug 18, 2023 441.79 450.88 436.93 447.71 718,231 -1.28(-0.28%)
Aug 17, 2023 464.80 468.63 447.12 448.99 850,508 -11.33(-2.46%)
Aug 16, 2023 477.49 487.60 459.69 460.32 799,953 -17.29(-3.62%)
Aug 15, 2023 479.04 481.01 474.82 477.60 749,263 -5.78(-1.20%)
Aug 14, 2023 480.92 485.48 478.62 483.39 628,345 -0.81(-0.17%)
Aug 11, 2023 477.37 484.91 476.43 484.20 601,015 +5.84(+1.22%)
Aug 10, 2023 476.18 484.99 472.02 478.36 1,011,286 +3.55(+0.75%)
Aug 09, 2023 476.68 480.17 472.60 474.81 775,256 -1.81(-0.38%)
Aug 08, 2023 475.32 477.65 465.61 476.61 1,103,338 -4.49(-0.93%)
Aug 07, 2023 466.46 486.70 466.46 481.11 1,454,759 +20.52(+4.45%)
Aug 04, 2023 461.76 464.84 456.48 460.59 522,856 +0.80(+0.17%)
Aug 03, 2023 458.89 460.56 447.06 459.79 652,518 -3.12(-0.67%)
Aug 02, 2023 463.65 470.11 459.84 462.91 851,343 -5.77(-1.23%)
Aug 01, 2023 458.13 472.33 455.55 468.69 857,207 +9.22(+2.01%)
Jul 31, 2023 445.08 460.06 442.47 459.47 779,890 +18.40(+4.17%)
Jul 28, 2023 442.43 454.15 435.76 441.07 712,954 +4.90(+1.12%)
Jul 27, 2023 433.44 440.56 408.96 436.17 1,552,716 -3.84(-0.87%)
Jul 26, 2023 441.98 447.15 436.31 440.01 843,618 -5.16(-1.16%)
Jul 25, 2023 443.41 449.29 440.14 445.17 640,183 +0.01(+0.00%)
Jul 24, 2023 446.59 450.49 442.64 445.16 515,457 -0.22(-0.05%)
Jul 21, 2023 456.17 456.82 445.00 445.38 529,851 -8.22(-1.81%)
Jul 20, 2023 455.14 456.95 448.99 453.60 632,949 -1.73(-0.38%)
Jul 19, 2023 455.48 464.09 451.25 455.33 658,273 -3.96(-0.86%)
Jul 18, 2023 445.67 460.20 445.67 459.29 592,674 +12.86(+2.88%)
Jul 17, 2023 439.10 450.29 437.57 446.43 515,134 +5.97(+1.36%)
Jul 14, 2023 454.76 455.24 434.16 440.46 1,122,210 -12.83(-2.83%)
Jul 13, 2023 461.47 464.46 452.93 453.29 825,445 -8.64(-1.87%)
Jul 12, 2023 462.92 466.53 455.29 461.93 861,208 +9.74(+2.15%)
Jul 11, 2023 441.99 454.02 441.81 452.19 922,874 +12.21(+2.78%)
Jul 10, 2023 424.96 440.21 424.96 439.98 522,797 +11.27(+2.63%)
Jul 07, 2023 423.30 435.32 421.63 428.71 561,702 +5.23(+1.24%)
Jul 06, 2023 431.59 435.96 418.79 423.48 1,024,829 -13.20(-3.02%)
Jul 05, 2023 438.03 443.15 434.05 436.68 852,244 -6.92(-1.56%)
Jul 03, 2023 438.03 445.60 437.99 443.60 387,115 +3.22(+0.73%)
Jun 30, 2023 435.07 443.42 432.19 440.38 791,813 +9.63(+2.24%)
Jun 29, 2023 425.26 433.17 424.59 430.75 717,036 +5.20(+1.22%)
Jun 28, 2023 416.77 426.97 415.24 425.55 890,434 +7.02(+1.68%)
Jun 27, 2023 410.36 422.01 408.30 418.52 913,317 +10.37(+2.54%)
Jun 26, 2023 399.80 413.09 399.80 408.15 753,855 +8.31(+2.08%)
Jun 23, 2023 391.43 402.44 388.37 399.85 1,130,633 +1.89(+0.47%)
Jun 22, 2023 407.23 407.23 397.33 397.96 812,423 -11.46(-2.80%)
Jun 21, 2023 400.81 413.24 400.26 409.42 958,982 +6.97(+1.73%)
Jun 20, 2023 394.82 404.38 392.29 402.45 941,444 +3.88(+0.97%)
Jun 16, 2023 407.79 409.01 398.21 398.57 1,146,525 -6.79(-1.68%)
Jun 15, 2023 397.96 408.68 397.96 405.36 891,653 +69.76(+20.79%)
May 08, 2023 339.72 342.04 332.37 335.61 760,928 -1.14(-0.34%)
May 05, 2023 333.20 337.73 329.46 336.75 1,021,379 +13.46(+4.16%)
May 04, 2023 342.54 342.60 320.11 323.29 2,745,493 -21.51(-6.24%)
May 03, 2023 348.98 357.37 344.23 344.80 891,799 -5.11(-1.46%)
May 02, 2023 353.39 357.03 342.95 349.91 924,458 -6.12(-1.72%)
May 01, 2023 355.36 362.63 354.42 356.03 810,281 +0.52(+0.15%)
Apr 28, 2023 349.03 356.20 344.81 355.51 982,377 +3.40(+0.96%)
Apr 27, 2023 350.48 352.43 339.72 352.12 2,034,182 -17.08(-4.63%)
Apr 26, 2023 372.91 375.38 366.84 369.20 1,808,563 -2.59(-0.70%)
Apr 25, 2023 373.62 375.71 370.24 371.79 1,378,499 -5.88(-1.56%)
Apr 24, 2023 367.89 378.15 367.89 377.66 862,076 +10.78(+2.94%)
Apr 21, 2023 368.19 368.20 361.40 366.88 754,073 -2.78(-0.75%)
Apr 20, 2023 366.77 374.47 365.62 369.66 799,500 -3.04(-0.82%)
Apr 19, 2023 376.96 378.06 370.32 372.70 728,698 -8.57(-2.25%)
Apr 18, 2023 380.01 383.43 378.07 381.27 688,621 +3.70(+0.98%)
Apr 17, 2023 373.58 379.56 372.73 377.57 703,718 +5.38(+1.45%)
Apr 14, 2023 369.87 375.11 367.29 372.19 727,855 +4.64(+1.26%)
Apr 13, 2023 369.25 371.60 362.76 367.55 1,021,990 -2.69(-0.73%)
Apr 12, 2023 369.80 374.29 365.51 370.24 838,965 +5.43(+1.49%)
Apr 11, 2023 361.72 369.18 360.93 364.81 793,958 +5.54(+1.54%)
Apr 10, 2023 348.60 360.66 347.82 359.26 918,671 +9.50(+2.72%)
Apr 06, 2023 344.56 354.85 340.27 349.76 1,518,754 +3.94(+1.14%)
Apr 05, 2023 346.74 353.38 341.60 345.82 1,868,201 -7.74(-2.19%)
Apr 04, 2023 384.10 384.10 349.14 353.56 2,033,616 -29.48(-7.70%)
Apr 03, 2023 388.55 395.06 379.75 383.04 724,594 -6.59(-1.69%)
Mar 31, 2023 384.16 389.80 382.24 389.62 891,977 +9.41(+2.48%)
Mar 30, 2023 383.32 385.35 378.80 380.21 727,187 +2.06(+0.54%)
Mar 29, 2023 375.41 378.32 370.30 378.15 637,455 +9.00(+2.44%)
Mar 28, 2023 366.69 373.88 365.33 369.16 676,171 +2.11(+0.57%)
Mar 27, 2023 363.39 369.50 359.81 367.05 1,271,340 +2.02(+0.55%)
Mar 24, 2023 368.62 370.13 356.03 365.03 1,557,767 -11.22(-2.98%)
Mar 23, 2023 385.52 391.22 368.09 376.25 1,140,917 -6.92(-1.81%)
Mar 22, 2023 390.94 398.56 382.48 383.18 1,225,897 -8.94(-2.28%)
Mar 21, 2023 382.58 394.62 380.66 392.12 1,536,323 +19.53(+5.24%)
Mar 20, 2023 369.70 379.38 369.26 372.58 1,788,339 +8.23(+2.26%)
Mar 17, 2023 385.46 386.36 363.13 364.35 2,213,554 -26.65(-6.82%)
Mar 16, 2023 381.50 396.17 376.38 391.00 1,103,042 +3.29(+0.85%)
Mar 15, 2023 396.33 398.97 376.18 387.71 1,859,408 -21.93(-5.35%)
Mar 14, 2023 415.35 418.41 403.13 409.64 1,299,424 +7.82(+1.95%)
Mar 13, 2023 412.50 414.23 401.34 401.82 1,627,656 -20.80(-4.92%)
Mar 10, 2023 446.48 447.32 419.07 422.62 1,758,819 -24.03(-5.38%)
Mar 09, 2023 470.10 472.54 446.21 446.66 802,132 -23.30(-4.96%)
Mar 08, 2023 466.58 470.08 463.20 469.96 532,807 +1.57(+0.34%)
Mar 07, 2023 469.30 473.54 467.30 468.38 701,676 +0.73(+0.16%)
Mar 06, 2023 470.55 474.52 467.63 467.65 657,750 -4.48(-0.95%)
Mar 03, 2023 464.07 474.12 461.34 472.13 535,056 +8.83(+1.91%)
Mar 02, 2023 457.98 464.76 452.00 463.30 586,393 +2.76(+0.60%)
Mar 01, 2023 460.17 467.96 460.10 460.55 717,369 -0.72(-0.16%)
Feb 28, 2023 456.53 464.54 455.40 461.27 994,457 +5.19(+1.14%)
Feb 27, 2023 447.36 457.78 446.77 456.08 855,647 +12.63(+2.85%)
Feb 24, 2023 434.70 444.62 432.26 443.45 470,572 +3.75(+0.85%)
Feb 23, 2023 440.37 443.77 431.88 439.69 614,651 +4.47(+1.03%)
Feb 22, 2023 438.71 442.20 433.24 435.23 731,153 -3.49(-0.79%)
Feb 21, 2023 447.95 453.47 437.74 438.71 770,444 -15.39(-3.39%)
Feb 17, 2023 453.24 456.60 452.08 454.10 493,578 -0.76(-0.17%)
Feb 16, 2023 455.84 461.88 453.24 454.86 667,489 -8.50(-1.83%)
Feb 15, 2023 444.77 463.57 444.72 463.35 750,542 +13.80(+3.07%)
Feb 14, 2023 449.53 454.82 444.33 449.55 580,600 -2.83(-0.62%)
Feb 13, 2023 443.02 453.48 442.14 452.38 562,292 +10.68(+2.42%)
Feb 10, 2023 441.14 443.33 438.10 441.69 495,139 -1.35(-0.30%)
Feb 09, 2023 453.33 455.88 441.48 443.04 534,731 -7.89(-1.75%)
Feb 08, 2023 447.27 452.32 445.40 450.94 681,286 +2.11(+0.47%)
Feb 07, 2023 443.81 451.11 438.77 448.83 762,878 +3.37(+0.76%)
Feb 06, 2023 442.56 447.00 440.84 445.46 513,898 -1.09(-0.24%)
Feb 03, 2023 440.55 448.88 438.28 446.55 651,925 -1.11(-0.25%)
Feb 02, 2023 452.18 457.29 442.60 447.66 1,232,143 +1.28(+0.29%)
Feb 01, 2023 430.80 450.87 430.16 446.39 1,069,872 +13.69(+3.16%)
Jan 31, 2023 421.96 432.91 417.58 432.70 937,013 +11.69(+2.78%)
Jan 30, 2023 422.59 429.10 420.54 421.01 738,825 -4.95(-1.16%)
Jan 27, 2023 423.92 430.01 420.18 425.97 1,299,179 +2.56(+0.60%)
Jan 26, 2023 406.77 423.81 396.82 423.40 2,021,621 +38.27(+9.94%)
Jan 25, 2023 378.80 387.22 376.38 385.13 802,124 -1.30(-0.34%)
Jan 24, 2023 383.83 431.25 380.02 386.43 805,536 +1.74(+0.45%)
Jan 23, 2023 379.05 385.56 377.14 384.69 757,287 +8.20(+2.18%)
Jan 20, 2023 366.52 376.69 363.10 376.49 702,948 +10.15(+2.77%)
Jan 19, 2023 373.97 375.69 365.68 366.34 646,608 -12.44(-3.28%)
Jan 18, 2023 383.93 387.02 377.37 378.79 594,183 -2.81(-0.74%)
Jan 17, 2023 384.27 385.49 379.48 381.59 469,336 -3.31(-0.86%)
Jan 13, 2023 380.96 385.29 379.12 384.90 480,766 +0.46(+0.12%)
Jan 12, 2023 377.53 386.61 375.46 384.44 707,312 +7.65(+2.03%)
Jan 11, 2023 375.77 380.23 373.89 376.78 592,094 +2.45(+0.66%)
Jan 10, 2023 368.21 376.33 365.89 374.33 647,510 +5.37(+1.45%)
Jan 09, 2023 375.57 381.46 367.80 368.96 821,958 -1.31(-0.36%)
Jan 06, 2023 360.77 372.66 359.70 370.28 725,194 +13.00(+3.64%)
Jan 05, 2023 354.82 359.07 352.45 357.28 560,163 -1.88(-0.52%)
Jan 04, 2023 353.78 360.65 353.20 359.16 595,709 +9.13(+2.61%)
Jan 03, 2023 351.01 352.67 345.60 350.04 502,335 +1.27(+0.36%)
Dec 30, 2022 346.36 349.96 344.10 348.77 683,359 -0.77(-0.22%)
Dec 29, 2022 348.94 353.99 347.73 349.54 411,833 +4.25(+1.23%)
Dec 28, 2022 352.62 354.32 344.82 345.30 389,734 -6.67(-1.90%)
Dec 27, 2022 348.59 357.84 347.41 351.97 628,825 +3.40(+0.97%)
Dec 23, 2022 343.87 349.08 343.09 348.57 275,810 +4.26(+1.24%)
Dec 22, 2022 347.95 348.15 336.78 344.31 693,891 -8.78(-2.49%)
Dec 21, 2022 346.83 353.63 344.68 353.10 544,591 +9.05(+2.63%)
Dec 20, 2022 344.66 347.08 342.72 344.05 566,183 -0.63(-0.18%)
Dec 19, 2022 347.59 350.10 342.79 344.68 494,759 -2.22(-0.64%)
Dec 16, 2022 347.38 353.36 345.10 346.89 1,109,906 -3.85(-1.10%)
Dec 15, 2022 353.31 354.81 346.76 350.74 1,000,332 -10.51(-2.91%)
Dec 14, 2022 360.15 366.91 357.82 361.25 962,096 +1.10(+0.31%)
Dec 13, 2022 364.33 365.04 354.94 360.15 745,892 +6.45(+1.82%)
Dec 12, 2022 347.42 355.00 344.43 353.70 495,147 +7.67(+2.22%)
Dec 09, 2022 354.83 356.67 345.95 346.03 436,779 -8.84(-2.49%)
Dec 08, 2022 348.95 355.22 347.86 354.87 878,848 +9.93(+2.88%)
Dec 07, 2022 338.85 350.48 338.78 344.94 677,183 +4.15(+1.22%)
Dec 06, 2022 340.45 343.49 337.17 340.79 696,071 +1.59(+0.47%)
Dec 05, 2022 345.06 347.84 338.36 339.20 479,886 -10.70(-3.06%)
Dec 02, 2022 344.03 351.85 341.07 349.90 517,265 +0.15(+0.04%)
Dec 01, 2022 347.38 351.74 343.75 349.75 533,231 +3.33(+0.96%)
Nov 30, 2022 335.61 346.64 331.12 346.42 1,241,636 +10.11(+3.01%)
Nov 29, 2022 341.63 342.42 335.09 336.32 734,181 -4.77(-1.40%)
Nov 28, 2022 348.37 352.05 339.18 341.08 686,895 -11.23(-3.19%)
Nov 25, 2022 353.26 355.22 348.36 352.31 201,426 +0.58(+0.16%)
Nov 23, 2022 348.64 355.15 347.82 351.73 525,498 +2.16(+0.62%)
Nov 22, 2022 352.68 353.24 347.08 349.57 654,182 +7.02(+2.05%)
Nov 21, 2022 337.77 347.43 336.37 342.56 509,656 +3.33(+0.98%)
Nov 18, 2022 346.87 348.31 335.15 339.23 483,699 -1.69(-0.49%)
Nov 17, 2022 335.26 345.55 329.65 340.92 811,049 +0.22(+0.06%)
Nov 16, 2022 347.55 347.55 336.50 340.70 888,021 -7.55(-2.17%)
Nov 15, 2022 361.05 361.05 344.98 348.25 906,902 -3.16(-0.90%)
Nov 14, 2022 338.54 357.39 337.48 351.41 1,175,397 +8.63(+2.52%)
Nov 11, 2022 340.91 355.89 339.77 342.77 1,048,161 +4.32(+1.28%)
Nov 10, 2022 326.77 341.71 326.77 338.45 1,102,422 +26.72(+8.57%)
Nov 09, 2022 317.60 320.10 311.43 311.74 556,023 -9.96(-3.10%)
Nov 08, 2022 318.69 324.03 315.02 321.69 663,871 +4.75(+1.50%)
Nov 07, 2022 320.57 320.57 310.67 316.95 613,130 -0.86(-0.27%)
Nov 04, 2022 317.87 320.33 311.02 317.81 590,519 +7.40(+2.38%)
Nov 03, 2022 298.14 312.99 297.63 310.41 531,220 +6.75(+2.22%)
Nov 02, 2022 313.78 303.26 303.66 771,850 -11.53(-3.66%)
Nov 01, 2022 313.76 316.35 308.39 315.19 665,064 +5.39(+1.74%)
Oct 31, 2022 303.78 313.66 302.50 309.80 924,900 +6.01(+1.98%)
Oct 28, 2022 296.07 304.04 293.40 303.80 774,552 +10.81(+3.69%)
Oct 27, 2022 296.27 299.24 287.62 292.98 1,067,420 +2.30(+0.79%)
Oct 26, 2022 291.80 296.86 286.91 290.69 772,275 +1.26(+0.44%)
Oct 25, 2022 283.08 291.42 282.75 289.42 857,646 +4.13(+1.45%)
Oct 24, 2022 281.59 285.88 276.82 285.29 665,548 +5.94(+2.12%)
Oct 21, 2022 269.20 280.53 265.98 279.35 674,564 +9.13(+3.38%)
Oct 20, 2022 281.20 284.07 268.91 270.23 975,060 -11.26(-4.00%)
Oct 19, 2022 286.51 288.09 278.86 281.48 551,695 -8.36(-2.88%)
Oct 18, 2022 291.08 293.77 284.23 289.84 622,437 +7.39(+2.62%)
Oct 17, 2022 278.69 284.04 275.35 282.45 553,272 +10.64(+3.91%)
Oct 14, 2022 281.53 284.48 270.25 271.82 593,774 -6.23(-2.24%)
Oct 13, 2022 264.51 281.44 256.09 278.05 867,507 +6.64(+2.45%)
Oct 12, 2022 272.58 276.31 269.17 271.40 681,315 -1.16(-0.42%)
Oct 11, 2022 274.82 277.28 268.94 272.56 681,491 -4.18(-1.51%)
Oct 10, 2022 281.75 283.11 275.89 276.74 609,536 -2.45(-0.88%)
Oct 07, 2022 282.88 285.30 275.64 279.20 843,777 -8.89(-3.09%)
Oct 06, 2022 287.64 292.56 286.49 288.09 685,554 -0.29(-0.10%)
Oct 05, 2022 283.39 291.38 282.22 288.38 462,314 -0.37(-0.13%)
Oct 04, 2022 283.98 288.88 283.94 288.75 487,808 +12.41(+4.49%)
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.