Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 336.41 347.47 331.91 347.25 1,238,675 +10.13(+3.01%)
Nov 29, 2022 342.45 343.24 335.89 337.12 732,430 -4.78(-1.40%)
Nov 28, 2022 349.20 352.89 339.99 341.90 685,257 -11.25(-3.19%)
Nov 25, 2022 354.11 356.06 349.19 353.15 200,946 +0.58(+0.16%)
Nov 23, 2022 349.48 356.00 348.65 352.57 524,244 +2.16(+0.62%)
Nov 22, 2022 353.53 354.09 347.91 350.41 652,621 +7.03(+2.05%)
Nov 21, 2022 338.58 348.26 337.17 343.38 508,440 +3.33(+0.98%)
Nov 18, 2022 347.69 349.14 335.95 340.04 482,546 -1.69(-0.50%)
Nov 17, 2022 336.06 346.38 330.44 341.73 809,115 +0.22(+0.06%)
Nov 16, 2022 348.38 348.38 337.30 341.52 885,903 -7.56(-2.17%)
Nov 15, 2022 361.92 361.92 345.81 349.08 904,739 -3.17(-0.90%)
Nov 14, 2022 339.35 358.25 338.29 352.25 1,172,593 +8.66(+2.52%)
Nov 11, 2022 341.72 356.74 340.58 343.59 1,045,661 +4.33(+1.28%)
Nov 10, 2022 327.55 342.53 327.55 339.26 1,099,793 +26.78(+8.57%)
Nov 09, 2022 318.36 320.86 312.18 312.48 554,697 -9.98(-3.10%)
Nov 08, 2022 319.45 324.81 315.78 322.46 662,288 +4.76(+1.50%)
Nov 07, 2022 321.33 321.33 311.41 317.70 611,667 -0.87(-0.27%)
Nov 04, 2022 318.63 321.10 311.76 318.57 589,111 +7.42(+2.38%)
Nov 03, 2022 298.86 313.74 298.35 311.15 529,953 +6.77(+2.22%)
Nov 02, 2022 314.53 303.98 304.38 770,009 -11.56(-3.66%)
Nov 01, 2022 314.51 317.10 309.13 315.94 663,478 +5.40(+1.74%)
Oct 31, 2022 304.50 314.41 303.22 310.54 922,694 +6.02(+1.98%)
Oct 28, 2022 296.78 304.77 294.11 304.52 772,705 +10.84(+3.69%)
Oct 27, 2022 296.98 299.96 288.31 293.68 1,064,874 +2.30(+0.79%)
Oct 26, 2022 292.49 297.57 287.59 291.38 770,433 +1.27(+0.44%)
Oct 25, 2022 283.76 292.12 283.42 290.11 855,601 +4.14(+1.45%)
Oct 24, 2022 282.26 286.56 277.48 285.97 663,960 +5.95(+2.13%)
Oct 21, 2022 269.84 281.20 266.61 280.02 672,955 +9.15(+3.38%)
Oct 20, 2022 281.87 284.75 269.56 270.87 972,734 -11.28(-4.00%)
Oct 19, 2022 287.19 288.77 279.53 282.15 550,379 -8.38(-2.88%)
Oct 18, 2022 291.77 294.47 284.91 290.54 620,952 +7.41(+2.62%)
Oct 17, 2022 279.35 284.72 276.01 283.13 551,953 +10.66(+3.91%)
Oct 14, 2022 282.20 285.15 270.89 272.47 592,358 -6.25(-2.24%)
Oct 13, 2022 265.14 282.12 256.70 278.71 865,438 +6.66(+2.45%)
Oct 12, 2022 273.23 276.97 269.81 272.05 679,689 -1.16(-0.42%)
Oct 11, 2022 275.48 277.94 269.58 273.21 679,865 -4.19(-1.51%)
Oct 10, 2022 282.42 283.79 276.55 277.40 608,082 -2.46(-0.88%)
Oct 07, 2022 283.55 285.98 276.30 279.86 841,764 -8.91(-3.09%)
Oct 06, 2022 288.33 293.26 287.17 288.77 683,919 -0.30(-0.10%)
Oct 05, 2022 284.06 292.08 282.90 289.07 461,211 -0.37(-0.13%)
Oct 04, 2022 284.66 289.57 284.61 289.44 486,645 +12.44(+4.49%)
Oct 03, 2022 271.87 279.29 268.85 277.00 843,095 +11.30(+4.25%)
Sep 30, 2022 264.45 272.10 260.66 265.70 945,834 -0.03(-0.01%)
Sep 29, 2022 268.33 269.69 260.09 265.73 543,011 -6.76(-2.48%)
Sep 28, 2022 261.56 273.73 260.37 272.49 874,509 +12.36(+4.75%)
Sep 27, 2022 259.99 266.20 256.29 260.12 691,997 +4.37(+1.71%)
Sep 26, 2022 257.66 265.39 253.38 255.75 740,581 -3.31(-1.28%)
Sep 23, 2022 264.19 265.33 252.04 259.06 1,115,801 -9.74(-3.62%)
Sep 22, 2022 277.98 279.23 266.04 268.80 1,031,207 -9.44(-3.39%)
Sep 21, 2022 288.09 291.13 277.94 278.24 776,896 -6.78(-2.38%)
Sep 20, 2022 285.79 286.11 280.53 285.02 618,928 -5.57(-1.92%)
Sep 19, 2022 279.47 291.07 278.50 290.58 643,823 +9.23(+3.28%)
Sep 16, 2022 280.51 281.74 273.70 281.36 1,066,335 -2.63(-0.92%)
Sep 15, 2022 281.20 291.34 281.20 283.98 727,605 -1.27(-0.44%)
Sep 14, 2022 290.78 290.78 280.60 285.25 663,421 -4.59(-1.58%)
Sep 13, 2022 296.48 297.67 288.76 289.85 847,450 -18.42(-5.98%)
Sep 12, 2022 309.35 312.11 303.98 308.27 656,162 +2.22(+0.73%)
Sep 09, 2022 302.89 306.73 302.26 306.05 477,265 +6.11(+2.04%)
Sep 08, 2022 289.11 300.19 286.81 299.94 555,401 +7.69(+2.63%)
Sep 07, 2022 285.41 292.83 285.22 292.25 508,921 +4.95(+1.72%)
Sep 06, 2022 285.81 288.54 279.60 287.30 673,855 +2.33(+0.82%)
Sep 02, 2022 289.05 291.98 283.31 284.97 668,389 +1.00(+0.35%)
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.