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, 2022 286.15 293.27 285.18 291.92 1,763,604 +0.71(+0.24%)
May 27, 2022 282.79 291.38 282.71 291.22 624,623 +12.35(+4.43%)
May 26, 2022 274.95 280.07 274.06 278.86 763,410 +8.83(+3.27%)
May 25, 2022 261.69 271.12 259.41 270.03 631,720 +7.91(+3.02%)
May 24, 2022 265.80 266.34 257.53 262.12 713,804 -6.28(-2.34%)
May 23, 2022 266.95 269.96 262.00 268.40 881,467 +4.14(+1.57%)
May 20, 2022 270.37 270.97 257.25 264.25 862,613 -2.63(-0.99%)
May 19, 2022 263.49 272.72 262.89 266.89 700,858 -0.77(-0.29%)
May 18, 2022 281.71 286.75 266.98 267.66 895,993 -16.70(-5.87%)
May 17, 2022 286.07 290.03 280.40 284.36 535,453 +7.37(+2.66%)
May 16, 2022 280.13 281.58 274.32 276.99 525,528 -5.39(-1.91%)
May 13, 2022 279.56 287.32 279.32 282.39 578,659 +5.31(+1.91%)
May 12, 2022 271.05 277.09 263.72 277.08 1,393,038 +2.15(+0.78%)
May 11, 2022 284.89 292.01 274.57 274.93 913,907 -12.60(-4.38%)
May 10, 2022 285.13 293.36 279.62 287.53 1,148,322 +6.73(+2.40%)
May 09, 2022 283.91 296.99 280.00 280.80 1,494,664 -8.46(-2.92%)
May 06, 2022 294.11 294.11 282.20 289.26 981,042 -7.58(-2.55%)
May 05, 2022 308.37 311.86 292.14 296.84 1,032,310 -16.95(-5.40%)
May 04, 2022 307.76 314.51 296.03 313.78 988,574 +7.89(+2.58%)
May 03, 2022 300.94 308.91 300.94 305.89 611,806 +5.31(+1.77%)
May 02, 2022 309.45 310.15 290.53 300.59 1,208,420 -9.29(-3.00%)
Apr 29, 2022 311.15 314.38 308.30 309.88 946,152 -1.94(-0.62%)
Apr 28, 2022 314.70 317.20 299.17 311.81 1,275,390 +8.69(+2.87%)
Apr 27, 2022 295.43 304.13 293.79 303.12 1,052,373 +7.20(+2.43%)
Apr 26, 2022 302.98 305.36 294.43 295.92 877,275 -10.79(-3.52%)
Apr 25, 2022 302.48 308.64 295.47 306.70 1,226,203 -1.36(-0.44%)
Apr 22, 2022 327.13 329.29 307.73 308.06 997,217 -22.57(-6.83%)
Apr 21, 2022 351.49 352.24 328.82 330.63 933,776 -15.05(-4.35%)
Apr 20, 2022 348.00 352.31 344.43 345.68 573,378 +1.58(+0.46%)
Apr 19, 2022 333.07 344.84 332.86 344.10 626,504 +11.68(+3.51%)
Apr 18, 2022 323.07 334.71 323.07 332.42 694,241 +8.30(+2.56%)
Apr 14, 2022 319.27 327.53 319.27 324.12 537,818 +6.19(+1.95%)
Apr 13, 2022 312.90 318.63 311.38 317.93 378,755 +5.83(+1.87%)
Apr 12, 2022 312.06 320.15 308.89 312.11 549,935 +2.71(+0.88%)
Apr 11, 2022 307.46 317.23 305.58 309.40 645,922 -1.00(-0.32%)
Apr 08, 2022 312.68 317.85 309.51 310.40 819,933 -3.79(-1.21%)
Apr 07, 2022 318.60 319.75 311.14 314.18 833,724 -4.45(-1.40%)
Apr 06, 2022 329.19 329.93 314.22 318.64 1,276,573 -16.40(-4.89%)
Apr 05, 2022 341.53 342.87 333.56 335.04 664,506 -7.52(-2.19%)
Apr 04, 2022 346.03 346.10 341.28 342.56 605,625 -4.01(-1.16%)
Apr 01, 2022 351.22 353.96 343.22 346.57 475,948 -1.19(-0.34%)
Mar 31, 2022 351.89 357.61 347.71 347.75 720,332 -3.90(-1.11%)
Mar 30, 2022 355.75 359.04 350.14 351.65 652,158 -5.88(-1.65%)
Mar 29, 2022 359.45 360.87 349.18 357.54 624,341 +1.76(+0.50%)
Mar 28, 2022 354.83 355.92 348.94 355.77 406,405 -0.26(-0.07%)
Mar 25, 2022 352.45 356.85 351.30 356.04 612,122 +4.59(+1.31%)
Mar 24, 2022 348.77 352.03 344.68 351.44 571,595 +4.45(+1.28%)
Mar 23, 2022 347.55 353.59 344.62 346.99 812,872 -1.89(-0.54%)
Mar 22, 2022 342.65 350.56 342.21 348.88 719,448 +8.38(+2.46%)
Mar 21, 2022 338.98 341.63 336.20 340.50 622,926 +1.53(+0.45%)
Mar 18, 2022 335.25 342.12 334.70 338.97 686,445 -0.52(-0.15%)
Mar 17, 2022 326.56 340.99 326.07 339.49 927,151 +9.02(+2.73%)
Mar 16, 2022 322.84 333.35 322.84 330.48 849,144 +9.02(+2.81%)
Mar 15, 2022 314.26 324.18 313.58 321.46 585,344 +7.92(+2.53%)
Mar 14, 2022 317.42 324.10 311.66 313.54 818,586 -2.44(-0.77%)
Mar 11, 2022 320.62 323.81 315.68 315.98 472,778 +1.47(+0.47%)
Mar 10, 2022 305.92 315.57 314.51 448,652 +5.35(+1.73%)
Mar 09, 2022 312.30 314.25 307.49 309.16 719,887 +5.00(+1.64%)
Mar 08, 2022 295.60 313.58 295.60 304.16 923,888 +12.18(+4.17%)
Mar 07, 2022 311.19 311.19 289.30 291.98 1,020,970 -17.89(-5.77%)
Mar 04, 2022 317.99 319.24 305.75 309.87 668,937 -11.88(-3.69%)
Mar 03, 2022 322.41 324.04 315.61 321.74 631,590 +2.28(+0.71%)
Mar 02, 2022 309.81 322.74 309.09 319.46 501,723 +12.99(+4.24%)
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.