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 (%)
Nov 30, 2021 346.64 348.03 330.94 331.63 1,490,672 -17.90(-5.12%)
Nov 29, 2021 359.66 361.16 348.94 349.53 673,000 -5.10(-1.44%)
Nov 26, 2021 352.95 357.01 346.82 354.63 554,584 -11.42(-3.12%)
Nov 24, 2021 364.00 369.03 363.22 366.04 369,485 -1.27(-0.35%)
Nov 23, 2021 368.71 370.93 363.61 367.31 1,030,989 -1.72(-0.47%)
Nov 22, 2021 371.40 378.74 368.84 369.04 518,622 +1.65(+0.45%)
Nov 19, 2021 367.11 372.67 363.94 367.38 490,187 -2.56(-0.69%)
Nov 18, 2021 372.43 370.85 369.10 369.94 325,189 -1.82(-0.49%)
Nov 17, 2021 371.83 373.96 366.44 371.76 547,526 -1.90(-0.51%)
Nov 16, 2021 377.85 379.36 372.80 373.66 378,532 -2.56(-0.68%)
Nov 15, 2021 378.09 380.98 375.36 376.22 316,875 +1.30(+0.35%)
Nov 12, 2021 375.15 378.90 373.71 374.92 360,774 +0.50(+0.13%)
Nov 11, 2021 372.88 379.73 371.00 374.42 392,924 +2.42(+0.65%)
Nov 10, 2021 381.45 372.00 649,075 -11.28(-2.94%)
Nov 09, 2021 383.77 386.97 379.79 383.28 357,290 -1.26(-0.33%)
Nov 08, 2021 402.73 406.28 384.27 384.55 1,074,928 +0.81(+0.21%)
Nov 05, 2021 381.55 388.64 380.93 383.73 485,235 +5.86(+1.55%)
Nov 04, 2021 377.66 379.61 372.94 377.87 498,137 +4.60(+1.23%)
Nov 03, 2021 375.89 378.87 369.14 373.27 679,300 -4.82(-1.27%)
Nov 02, 2021 377.86 383.37 374.69 378.08 548,017 +2.80(+0.75%)
Nov 01, 2021 372.51 376.84 373.95 375.28 651,763 +4.13(+1.11%)
Oct 29, 2021 361.93 372.19 360.73 371.15 1,063,985 +11.68(+3.25%)
Oct 28, 2021 357.09 365.71 341.92 359.47 1,329,125 +19.22(+5.65%)
Oct 27, 2021 349.05 352.11 339.51 340.25 732,007 -9.44(-2.70%)
Oct 26, 2021 360.28 349.54 349.69 604,306 -8.88(-2.48%)
Oct 25, 2021 361.07 362.36 356.98 358.57 546,593 -1.99(-0.55%)
Oct 22, 2021 358.77 362.61 356.97 360.56 361,316 +2.83(+0.79%)
Oct 21, 2021 354.75 358.95 351.62 357.73 377,982 -0.51(-0.14%)
Oct 20, 2021 345.01 359.94 343.95 358.24 636,077 +12.22(+3.53%)
Oct 19, 2021 344.12 349.87 342.85 346.02 357,035 +3.10(+0.91%)
Oct 18, 2021 339.38 343.76 336.86 342.92 431,428 +0.91(+0.27%)
Oct 15, 2021 349.52 352.18 341.25 342.01 619,636 -2.94(-0.85%)
Oct 14, 2021 337.05 345.77 335.86 344.94 427,522 +12.62(+3.80%)
Oct 13, 2021 335.60 340.06 329.90 332.32 396,220 -3.20(-0.95%)
Oct 12, 2021 338.08 340.02 333.73 335.53 394,697 -0.19(-0.06%)
Oct 11, 2021 335.31 342.24 334.56 335.71 452,529 +0.34(+0.10%)
Oct 08, 2021 341.65 344.80 335.19 335.37 435,722 -9.66(-2.80%)
Oct 07, 2021 344.57 350.05 342.87 345.03 534,591 +5.64(+1.66%)
Oct 06, 2021 339.72 345.48 333.44 339.39 743,113 -6.25(-1.81%)
Oct 05, 2021 345.35 350.37 338.79 345.64 877,114 +4.20(+1.23%)
Oct 04, 2021 348.16 349.80 338.75 341.44 624,966 -9.19(-2.62%)
Oct 01, 2021 343.63 353.61 342.71 350.63 947,833 +7.07(+2.06%)
Sep 30, 2021 354.56 355.68 343.50 343.56 825,685 -10.93(-3.08%)
Sep 29, 2021 359.21 359.21 352.25 354.49 479,767 -0.72(-0.20%)
Sep 28, 2021 358.86 361.47 350.73 355.21 673,708 -2.95(-0.82%)
Sep 27, 2021 349.19 361.42 349.19 358.16 555,125 +9.13(+2.62%)
Sep 24, 2021 346.70 353.42 346.25 349.03 450,370 +1.21(+0.35%)
Sep 23, 2021 340.86 353.95 338.78 347.81 903,585 +9.17(+2.71%)
Sep 22, 2021 329.93 342.03 327.93 338.64 1,103,467 +15.31(+4.74%)
Sep 21, 2021 327.77 327.96 318.58 323.33 578,579 +0.63(+0.19%)
Sep 20, 2021 322.45 326.70 317.12 322.70 689,707 -11.59(-3.47%)
Sep 17, 2021 336.29 341.80 330.89 334.29 939,755 -4.64(-1.37%)
Sep 16, 2021 336.59 346.95 335.68 338.93 718,681 +4.50(+1.35%)
Sep 15, 2021 324.05 335.28 323.22 334.43 489,583 +10.08(+3.11%)
Sep 14, 2021 338.76 338.76 321.12 324.35 529,808 -11.92(-3.54%)
Sep 13, 2021 336.78 339.59 333.22 336.26 552,965 +2.13(+0.64%)
Sep 10, 2021 339.11 340.30 333.38 334.13 418,767 -0.77(-0.23%)
Sep 09, 2021 331.59 339.15 331.12 334.90 534,805 +2.32(+0.70%)
Sep 08, 2021 336.46 338.09 329.10 332.58 586,664 -5.91(-1.75%)
Sep 07, 2021 341.59 343.43 338.27 338.49 388,486 -5.50(-1.60%)
Sep 03, 2021 344.71 345.71 339.40 344.00 374,640 -2.33(-0.67%)
Sep 02, 2021 343.38 349.12 341.19 346.32 370,741 +6.28(+1.85%)
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.