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 (%)
Nov 30, 2021 348.27 349.67 332.51 333.20 1,483,669 -17.98(-5.12%)
Nov 29, 2021 361.36 362.86 350.59 351.18 669,838 -5.12(-1.44%)
Nov 26, 2021 354.62 358.69 348.46 356.30 551,978 -11.47(-3.12%)
Nov 24, 2021 365.71 370.77 364.94 367.77 367,749 -1.28(-0.35%)
Nov 23, 2021 370.46 372.68 365.32 369.05 1,026,145 -1.73(-0.47%)
Nov 22, 2021 373.15 380.53 370.58 370.78 516,185 +1.66(+0.45%)
Nov 19, 2021 368.84 374.43 365.66 369.12 487,884 -2.57(-0.69%)
Nov 18, 2021 374.18 372.60 370.84 371.69 323,661 -1.83(-0.49%)
Nov 17, 2021 373.58 375.73 368.17 373.51 544,954 -1.91(-0.51%)
Nov 16, 2021 379.63 381.15 374.56 375.42 376,754 -2.58(-0.68%)
Nov 15, 2021 379.88 382.78 377.13 378.00 315,387 +1.31(+0.35%)
Nov 12, 2021 376.92 380.69 375.47 376.69 359,079 +0.50(+0.13%)
Nov 11, 2021 374.64 381.52 372.75 376.19 391,078 +2.43(+0.65%)
Nov 10, 2021 383.25 373.76 646,025 -11.33(-2.94%)
Nov 09, 2021 385.58 388.80 381.58 385.09 355,611 -1.27(-0.33%)
Nov 08, 2021 404.63 408.20 386.09 386.36 1,069,878 +0.82(+0.21%)
Nov 05, 2021 383.35 390.47 382.73 385.55 482,955 +5.89(+1.55%)
Nov 04, 2021 379.45 381.40 374.69 379.65 495,797 +4.62(+1.23%)
Nov 03, 2021 377.67 380.66 370.88 375.03 676,109 -4.84(-1.27%)
Nov 02, 2021 379.64 385.18 376.46 379.87 545,442 +2.81(+0.75%)
Nov 01, 2021 374.27 378.62 375.72 377.06 648,701 +4.15(+1.11%)
Oct 29, 2021 363.64 373.95 362.43 372.90 1,058,987 +11.73(+3.25%)
Oct 28, 2021 358.78 367.44 343.53 361.17 1,322,881 +19.31(+5.65%)
Oct 27, 2021 350.69 353.77 341.11 341.86 728,568 -9.48(-2.70%)
Oct 26, 2021 361.98 351.19 351.34 601,467 -8.92(-2.48%)
Oct 25, 2021 362.77 364.07 358.66 360.26 544,025 -2.00(-0.55%)
Oct 22, 2021 360.46 364.32 358.65 362.26 359,619 +2.84(+0.79%)
Oct 21, 2021 356.43 360.65 353.28 359.42 376,206 -0.51(-0.14%)
Oct 20, 2021 346.64 361.64 345.57 359.93 633,089 +12.28(+3.53%)
Oct 19, 2021 345.75 351.52 344.47 347.65 355,358 +3.12(+0.90%)
Oct 18, 2021 340.99 345.39 338.45 344.54 429,401 +0.91(+0.27%)
Oct 15, 2021 351.17 353.84 342.87 343.62 616,725 -2.95(-0.85%)
Oct 14, 2021 338.64 347.40 337.44 346.57 425,513 +12.68(+3.80%)
Oct 13, 2021 337.18 341.67 331.45 333.89 394,358 -3.22(-0.95%)
Oct 12, 2021 339.68 341.63 335.30 337.11 392,842 -0.19(-0.06%)
Oct 11, 2021 336.89 343.86 336.14 337.30 450,403 +0.34(+0.10%)
Oct 08, 2021 343.27 346.43 336.78 336.95 433,675 -9.71(-2.80%)
Oct 07, 2021 346.20 351.70 344.49 346.66 532,079 +5.67(+1.66%)
Oct 06, 2021 341.32 347.11 335.01 341.00 739,621 -6.28(-1.81%)
Oct 05, 2021 346.98 352.02 340.39 347.27 872,993 +4.22(+1.23%)
Oct 04, 2021 349.80 351.45 340.35 343.05 622,030 -9.24(-2.62%)
Oct 01, 2021 345.25 355.28 344.33 352.29 943,380 +7.10(+2.06%)
Sep 30, 2021 356.23 357.35 345.12 345.19 821,806 -10.98(-3.08%)
Sep 29, 2021 360.90 360.90 353.91 356.16 477,513 -0.73(-0.20%)
Sep 28, 2021 360.55 363.18 352.39 356.89 670,543 -2.96(-0.82%)
Sep 27, 2021 350.84 363.13 350.84 359.85 552,517 +9.18(+2.62%)
Sep 24, 2021 348.33 355.09 347.88 350.68 448,254 +1.22(+0.35%)
Sep 23, 2021 342.47 355.62 340.38 349.45 899,340 +9.22(+2.71%)
Sep 22, 2021 331.48 343.64 329.48 340.24 1,098,283 +15.38(+4.74%)
Sep 21, 2021 329.32 329.51 320.09 324.85 575,861 +0.63(+0.19%)
Sep 20, 2021 323.97 328.24 318.62 324.23 686,466 -11.65(-3.47%)
Sep 17, 2021 337.88 343.42 332.45 335.87 935,340 -4.66(-1.37%)
Sep 16, 2021 338.18 348.59 337.27 340.53 715,304 +4.52(+1.35%)
Sep 15, 2021 325.58 336.87 324.75 336.01 487,283 +10.13(+3.11%)
Sep 14, 2021 340.36 340.36 322.63 325.88 527,318 -11.97(-3.54%)
Sep 13, 2021 338.37 341.19 334.79 337.85 550,367 +2.14(+0.64%)
Sep 10, 2021 340.71 341.91 334.96 335.70 416,800 -0.78(-0.23%)
Sep 09, 2021 333.16 340.75 332.68 336.48 532,293 +2.33(+0.70%)
Sep 08, 2021 338.05 339.68 330.66 334.15 583,908 -5.94(-1.75%)
Sep 07, 2021 343.20 345.05 339.87 340.09 386,661 -5.53(-1.60%)
Sep 03, 2021 346.34 347.34 341.01 345.62 372,880 -2.34(-0.67%)
Sep 02, 2021 345.00 350.76 342.80 347.96 368,999 +6.31(+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.