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 (%)
Jul 29, 2022 302.96 320.57 302.44 317.39 1,527,301 +17.55(+5.85%)
Jul 28, 2022 288.19 299.99 285.51 299.84 1,297,316 +17.31(+6.13%)
Jul 27, 2022 271.90 283.46 271.90 282.53 1,052,297 +10.84(+3.99%)
Jul 26, 2022 271.02 274.08 268.51 271.69 637,466 -1.59(-0.58%)
Jul 25, 2022 270.75 273.53 267.36 273.28 507,380 +3.48(+1.29%)
Jul 22, 2022 276.51 277.46 267.57 269.80 733,484 -5.41(-1.97%)
Jul 21, 2022 269.92 275.48 267.23 275.21 723,596 +4.08(+1.51%)
Jul 20, 2022 266.56 272.63 264.93 271.13 1,081,286 +5.05(+1.90%)
Jul 19, 2022 255.46 266.75 255.46 266.08 1,058,532 +13.24(+5.24%)
Jul 18, 2022 254.94 259.94 251.47 252.84 1,010,590 +5.12(+2.07%)
Jul 15, 2022 249.57 250.07 240.20 247.72 739,995 +3.26(+1.33%)
Jul 14, 2022 240.20 244.78 235.48 244.46 881,679 -2.48(-1.00%)
Jul 13, 2022 242.43 249.10 240.00 246.94 683,457 +0.07(+0.03%)
Jul 12, 2022 243.60 251.43 243.27 246.87 682,526 +1.62(+0.66%)
Jul 11, 2022 241.70 245.45 238.51 245.25 657,240 +0.46(+0.19%)
Jul 08, 2022 246.25 246.89 241.55 244.79 404,979 -2.19(-0.89%)
Jul 07, 2022 245.38 248.59 241.52 246.98 695,080 +9.35(+3.94%)
Jul 06, 2022 241.29 244.57 234.34 237.63 505,433 -3.35(-1.39%)
Jul 05, 2022 234.10 241.10 231.54 240.98 553,536 +0.62(+0.26%)
Jul 01, 2022 238.64 244.14 234.01 240.36 536,069 +1.43(+0.60%)
Jun 30, 2022 234.31 242.12 231.91 238.93 762,520 +1.81(+0.76%)
Jun 29, 2022 242.88 242.88 233.50 237.12 725,295 -6.81(-2.79%)
Jun 28, 2022 249.72 253.74 243.52 243.93 909,021 -3.94(-1.59%)
Jun 27, 2022 246.41 250.58 243.94 247.87 907,161 +3.64(+1.49%)
Jun 24, 2022 235.05 246.71 233.55 244.23 1,045,458 +12.25(+5.28%)
Jun 23, 2022 237.06 239.98 226.77 231.98 970,589 -5.42(-2.28%)
Jun 22, 2022 230.79 239.02 229.35 237.40 911,829 -0.72(-0.30%)
Jun 21, 2022 239.51 245.59 236.74 238.12 894,333 +2.35(+1.00%)
Jun 17, 2022 238.77 241.06 229.35 235.77 1,495,104 -5.75(-2.38%)
Jun 16, 2022 252.75 252.75 239.14 241.52 1,130,369 -20.09(-7.68%)
Jun 15, 2022 258.83 266.15 256.62 261.61 794,451 +5.75(+2.25%)
Jun 14, 2022 260.25 264.54 253.75 255.86 860,085 -4.86(-1.86%)
Jun 13, 2022 265.17 269.02 257.51 260.72 1,090,299 -14.91(-5.41%)
Jun 10, 2022 281.39 288.59 275.63 275.63 858,472 -17.88(-6.09%)
Jun 09, 2022 298.46 300.04 293.23 293.52 479,429 -6.68(-2.22%)
Jun 08, 2022 304.76 305.20 299.38 300.19 371,359 -7.37(-2.40%)
Jun 07, 2022 298.76 308.37 295.21 307.56 544,478 +5.32(+1.76%)
Jun 06, 2022 299.98 303.45 296.37 302.24 452,555 +5.92(+2.00%)
Jun 03, 2022 291.58 298.16 291.22 296.32 601,860 +1.52(+0.52%)
Jun 02, 2022 291.25 295.09 290.98 294.80 487,391 +6.10(+2.11%)
Jun 01, 2022 293.84 296.55 281.72 288.70 666,265 -4.60(-1.57%)
May 31, 2022 287.51 294.66 286.52 293.30 1,755,319 +0.71(+0.24%)
May 27, 2022 284.12 292.76 284.04 292.59 621,688 +12.41(+4.43%)
May 26, 2022 276.24 281.39 275.35 280.18 759,823 +8.87(+3.27%)
May 25, 2022 262.93 272.40 260.63 271.31 628,752 +7.95(+3.02%)
May 24, 2022 267.06 267.60 258.74 263.36 710,451 -6.31(-2.34%)
May 23, 2022 268.21 271.24 263.24 269.66 877,326 +4.16(+1.57%)
May 20, 2022 271.65 272.25 258.46 265.50 858,560 -2.65(-0.99%)
May 19, 2022 264.74 274.01 264.14 268.15 697,565 -0.78(-0.29%)
May 18, 2022 283.04 288.11 268.24 268.93 891,784 -16.78(-5.87%)
May 17, 2022 287.42 291.40 281.72 285.71 532,937 +7.41(+2.66%)
May 16, 2022 281.46 282.91 275.61 278.30 523,059 -5.42(-1.91%)
May 13, 2022 280.88 288.68 280.64 283.72 575,940 +5.33(+1.91%)
May 12, 2022 272.33 278.40 264.96 278.39 1,386,493 +2.16(+0.78%)
May 11, 2022 286.24 293.39 275.87 276.22 909,614 -12.66(-4.38%)
May 10, 2022 286.47 294.75 280.94 288.88 1,142,928 +6.76(+2.40%)
May 09, 2022 285.25 298.39 281.32 282.12 1,487,642 -8.50(-2.92%)
May 06, 2022 295.49 295.49 283.53 290.62 976,433 -7.61(-2.55%)
May 05, 2022 309.82 313.34 293.52 298.24 1,027,461 -17.03(-5.40%)
May 04, 2022 309.21 315.99 297.43 315.26 983,930 +7.93(+2.58%)
May 03, 2022 302.36 310.37 302.36 307.34 608,931 +5.33(+1.77%)
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.