Skip to main content

United Rentals (NY: URI )

356.57 +0.15 (+0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 350.59 358.56 347.57 356.57 507,585 +0.15(+0.04%)
Dec 01, 2022 354.00 358.45 350.31 356.42 523,253 +3.39(+0.96%)
Nov 30, 2022 342.01 353.25 337.44 353.03 1,218,401 +10.30(+3.01%)
Nov 29, 2022 348.15 348.95 341.48 342.73 720,442 -4.86(-1.40%)
Nov 28, 2022 355.01 358.76 345.65 347.59 674,041 -11.44(-3.19%)
Nov 25, 2022 360.00 361.99 355.00 359.03 197,657 +0.59(+0.16%)
Nov 23, 2022 355.29 361.92 354.46 358.44 515,664 +2.20(+0.62%)
Nov 22, 2022 359.41 359.98 353.70 356.24 641,940 +7.15(+2.05%)
Nov 21, 2022 344.21 354.06 342.78 349.09 500,119 +3.39(+0.98%)
Nov 18, 2022 353.48 354.95 341.54 345.70 474,648 -1.72(-0.50%)
Nov 17, 2022 341.65 352.14 335.94 347.42 795,872 +0.22(+0.06%)
Nov 16, 2022 354.18 354.18 342.92 347.20 871,403 -7.69(-2.17%)
Nov 15, 2022 367.94 367.94 351.56 354.89 889,931 -3.22(-0.90%)
Nov 14, 2022 345.00 364.21 343.92 358.11 1,153,401 +8.80(+2.52%)
Nov 11, 2022 347.41 362.68 346.25 349.31 1,028,546 +4.40(+1.28%)
Nov 10, 2022 333.00 348.23 333.00 344.91 1,081,792 +27.23(+8.57%)
Nov 09, 2022 323.66 326.20 317.37 317.68 545,618 -10.15(-3.10%)
Nov 08, 2022 324.77 330.21 321.03 327.83 651,448 +4.84(+1.50%)
Nov 07, 2022 326.68 326.68 316.59 322.99 601,656 -0.88(-0.27%)
Nov 04, 2022 323.93 326.44 316.95 323.87 579,469 +7.54(+2.38%)
Nov 03, 2022 303.83 318.96 303.31 316.33 521,279 +6.88(+2.22%)
Nov 02, 2022 319.76 309.04 309.45 757,406 -11.75(-3.66%)
Nov 01, 2022 319.74 322.38 314.27 321.20 652,619 +5.49(+1.74%)
Oct 31, 2022 309.57 319.64 308.27 315.71 907,592 +6.12(+1.98%)
Oct 28, 2022 301.72 309.84 299.00 309.59 760,058 +11.02(+3.69%)
Oct 27, 2022 301.92 304.95 293.11 298.57 1,047,445 +2.34(+0.79%)
Oct 26, 2022 297.36 302.52 292.38 296.23 757,823 +1.29(+0.44%)
Oct 25, 2022 288.48 296.98 288.14 294.94 841,597 +4.21(+1.45%)
Oct 24, 2022 286.96 291.33 282.10 290.73 653,093 +6.05(+2.13%)
Oct 21, 2022 274.33 285.88 271.05 284.68 661,941 +9.30(+3.38%)
Oct 20, 2022 286.56 289.49 274.04 275.38 956,813 -11.47(-4.00%)
Oct 19, 2022 291.97 293.58 284.18 286.85 541,371 -8.52(-2.88%)
Oct 18, 2022 296.63 299.37 289.65 295.37 610,789 +7.53(+2.62%)
Oct 17, 2022 284.00 289.46 280.60 287.84 542,919 +10.84(+3.91%)
Oct 14, 2022 286.90 289.90 275.40 277.00 582,663 -6.35(-2.24%)
Oct 13, 2022 269.55 286.81 260.97 283.35 851,273 +6.77(+2.45%)
Oct 12, 2022 277.78 281.57 274.30 276.58 668,565 -1.18(-0.42%)
Oct 11, 2022 280.06 282.57 274.07 277.76 668,738 -4.26(-1.51%)
Oct 10, 2022 287.12 288.51 281.15 282.02 598,130 -2.50(-0.88%)
Oct 07, 2022 288.27 290.74 280.90 284.52 827,987 -9.06(-3.09%)
Oct 06, 2022 293.13 298.14 291.95 293.58 672,725 -0.30(-0.10%)
Oct 05, 2022 288.79 296.94 287.61 293.88 453,663 -0.38(-0.13%)
Oct 04, 2022 289.40 294.39 289.35 294.26 478,680 +12.65(+4.49%)
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.