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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2023 338.68 340.61 328.51 329.28 1,144,796 -12.56(-3.67%)
May 30, 2023 347.83 351.10 337.70 341.84 776,679 -4.39(-1.27%)
May 26, 2023 340.05 347.95 339.49 346.23 959,619 +9.31(+2.76%)
May 25, 2023 331.97 338.97 330.65 336.92 624,151 +7.59(+2.30%)
May 24, 2023 335.89 336.79 327.20 329.33 756,072 -9.65(-2.85%)
May 23, 2023 338.87 344.61 334.54 338.98 621,491 -2.56(-0.75%)
May 22, 2023 344.60 346.26 334.67 341.54 814,088 -2.77(-0.81%)
May 19, 2023 344.12 345.83 337.65 344.31 1,197,858 +4.32(+1.27%)
May 18, 2023 334.95 345.88 333.49 339.99 828,477 +4.36(+1.30%)
May 17, 2023 326.97 340.27 324.56 335.63 888,188 +13.50(+4.19%)
May 16, 2023 326.88 328.49 322.00 322.12 653,925 -10.26(-3.09%)
May 15, 2023 328.30 335.36 324.26 332.38 693,946 +5.20(+1.59%)
May 12, 2023 331.81 334.21 321.51 327.18 738,337 -2.39(-0.72%)
May 11, 2023 326.97 330.05 323.96 329.57 582,267 -1.94(-0.59%)
May 10, 2023 341.21 342.01 324.22 331.51 743,853 -4.56(-1.36%)
May 09, 2023 332.40 338.81 330.43 336.07 639,955 +1.24(+0.37%)
May 08, 2023 338.93 341.25 331.60 334.83 762,696 -1.14(-0.34%)
May 05, 2023 332.43 336.95 328.69 335.97 1,023,753 +13.43(+4.16%)
May 04, 2023 341.74 341.81 319.37 322.54 2,751,872 -21.46(-6.24%)
May 03, 2023 348.18 356.54 343.43 344.00 893,871 -5.10(-1.46%)
May 02, 2023 352.57 356.20 342.15 349.10 926,606 -6.11(-1.72%)
May 01, 2023 354.54 361.79 353.60 355.21 812,164 +0.52(+0.15%)
Apr 28, 2023 348.22 355.38 344.01 354.69 984,659 +3.39(+0.96%)
Apr 27, 2023 349.67 351.61 338.93 351.30 2,038,909 -17.04(-4.63%)
Apr 26, 2023 372.04 374.51 365.99 368.34 1,812,766 -2.58(-0.70%)
Apr 25, 2023 372.75 374.84 369.38 370.92 1,381,702 -5.86(-1.56%)
Apr 24, 2023 367.03 377.28 367.03 376.79 864,080 +10.75(+2.94%)
Apr 21, 2023 367.34 367.35 360.56 366.03 755,825 -2.77(-0.75%)
Apr 20, 2023 365.92 373.60 364.77 368.80 801,358 -3.04(-0.82%)
Apr 19, 2023 376.09 377.19 369.46 371.84 730,392 -8.56(-2.25%)
Apr 18, 2023 379.13 382.54 377.19 380.39 690,221 +3.69(+0.98%)
Apr 17, 2023 372.71 378.68 371.86 376.70 705,353 +5.37(+1.45%)
Apr 14, 2023 369.01 374.24 366.43 371.33 729,547 +4.63(+1.26%)
Apr 13, 2023 368.40 370.74 361.92 366.70 1,024,365 -2.68(-0.73%)
Apr 12, 2023 368.94 373.42 364.67 369.38 840,915 +5.42(+1.49%)
Apr 11, 2023 360.88 368.32 360.09 363.96 795,803 +5.53(+1.54%)
Apr 10, 2023 347.79 359.82 347.02 358.43 920,806 +9.48(+2.72%)
Apr 06, 2023 343.76 354.03 339.48 348.95 1,522,283 +3.93(+1.14%)
Apr 05, 2023 345.94 352.56 340.81 345.02 1,872,542 -7.72(-2.19%)
Apr 04, 2023 383.21 383.21 348.33 352.74 2,038,342 -29.41(-7.70%)
Apr 03, 2023 387.65 394.15 378.87 382.15 726,278 -6.57(-1.69%)
Mar 31, 2023 383.27 388.90 381.35 388.72 894,050 +9.39(+2.48%)
Mar 30, 2023 382.44 384.46 377.93 379.33 728,877 +2.05(+0.54%)
Mar 29, 2023 374.54 377.44 369.44 377.28 638,936 +8.98(+2.44%)
Mar 28, 2023 365.83 373.01 364.49 368.30 677,742 +2.10(+0.57%)
Mar 27, 2023 362.55 368.64 358.97 366.20 1,274,294 +2.01(+0.55%)
Mar 24, 2023 367.77 369.27 355.21 364.19 1,561,386 -11.20(-2.98%)
Mar 23, 2023 384.62 390.31 367.24 375.38 1,143,568 -6.90(-1.81%)
Mar 22, 2023 390.04 397.64 381.59 382.29 1,228,746 -8.92(-2.28%)
Mar 21, 2023 381.70 393.70 379.78 391.21 1,539,893 +19.49(+5.24%)
Mar 20, 2023 368.84 378.50 368.40 371.72 1,792,494 +8.21(+2.26%)
Mar 17, 2023 384.57 385.46 362.29 363.51 2,218,698 -26.59(-6.82%)
Mar 16, 2023 380.62 395.25 375.51 390.10 1,105,606 +3.28(+0.85%)
Mar 15, 2023 395.41 398.04 375.30 386.81 1,863,729 -21.87(-5.35%)
Mar 14, 2023 414.39 417.44 402.20 408.69 1,302,444 +7.80(+1.95%)
Mar 13, 2023 411.55 413.27 400.41 400.89 1,631,438 -20.75(-4.92%)
Mar 10, 2023 445.44 446.29 418.10 421.64 1,762,906 -23.98(-5.38%)
Mar 09, 2023 469.01 471.45 445.18 445.62 803,996 -23.25(-4.96%)
Mar 08, 2023 465.50 468.99 462.13 468.87 534,045 +1.57(+0.34%)
Mar 07, 2023 468.21 472.44 466.21 467.30 703,306 +0.73(+0.16%)
Mar 06, 2023 469.46 473.42 466.55 466.57 659,279 -4.47(-0.95%)
Mar 03, 2023 463.00 473.02 460.27 471.04 536,299 +8.81(+1.91%)
Mar 02, 2023 456.92 463.68 450.95 462.23 587,756 +2.75(+0.60%)
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.