Skip to main content

United Rentals (NY: URI )

249.30 +1.01 (+0.41%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 238.96 250.81 237.44 248.29 1,028,347 +12.45(+5.28%)
Jun 23, 2022 241.00 243.97 230.54 235.84 954,703 -5.51(-2.28%)
Jun 22, 2022 234.63 243.00 233.17 241.35 896,905 -0.73(-0.30%)
Jun 21, 2022 243.50 249.68 240.68 242.08 879,695 +2.39(+1.00%)
Jun 17, 2022 242.74 245.07 233.17 239.69 1,470,633 -5.85(-2.38%)
Jun 16, 2022 256.96 256.96 243.12 245.54 1,111,868 -20.42(-7.68%)
Jun 15, 2022 263.14 270.58 260.89 265.96 781,448 +5.84(+2.25%)
Jun 14, 2022 264.58 268.94 257.97 260.12 846,008 -4.94(-1.86%)
Jun 13, 2022 269.58 273.50 261.80 265.06 1,072,454 -15.16(-5.41%)
Jun 10, 2022 286.07 293.39 280.22 280.22 844,421 -18.18(-6.09%)
Jun 09, 2022 303.43 305.03 298.11 298.40 471,582 -6.79(-2.22%)
Jun 08, 2022 309.83 310.28 304.36 305.19 365,281 -7.49(-2.40%)
Jun 07, 2022 303.73 313.50 300.12 312.68 535,567 +5.41(+1.76%)
Jun 06, 2022 304.97 308.50 301.30 307.27 445,148 +6.02(+2.00%)
Jun 03, 2022 296.43 303.12 296.07 301.25 592,009 +1.55(+0.52%)
Jun 02, 2022 296.10 300.00 295.82 299.70 479,414 +6.20(+2.11%)
Jun 01, 2022 298.73 301.48 286.41 293.50 655,360 -4.68(-1.57%)
May 31, 2022 292.29 299.56 291.29 298.18 1,726,589 +0.72(+0.24%)
May 27, 2022 288.85 297.63 288.77 297.46 611,513 +12.62(+4.43%)
May 26, 2022 280.84 286.07 279.93 284.84 747,387 +9.02(+3.27%)
May 25, 2022 267.30 276.93 264.97 275.82 618,461 +8.08(+3.02%)
May 24, 2022 271.50 272.05 263.05 267.74 698,823 -6.41(-2.34%)
May 23, 2022 272.67 275.75 267.62 274.15 862,967 +4.23(+1.57%)
May 20, 2022 276.17 276.78 262.76 269.92 844,508 -2.69(-0.99%)
May 19, 2022 269.14 278.57 268.53 272.61 686,148 -0.79(-0.29%)
May 18, 2022 287.75 292.90 272.70 273.40 877,188 -17.06(-5.87%)
May 17, 2022 292.20 296.25 286.41 290.46 524,215 +7.53(+2.66%)
May 16, 2022 286.14 287.62 280.20 282.93 514,498 -5.51(-1.91%)
May 13, 2022 285.55 293.48 285.31 288.44 566,514 +5.42(+1.92%)
May 12, 2022 276.86 283.03 269.37 283.02 1,363,800 +2.20(+0.78%)
May 11, 2022 291.00 298.27 280.46 280.82 894,726 -12.87(-4.38%)
May 10, 2022 291.24 299.65 285.61 293.69 1,124,221 +6.87(+2.40%)
May 09, 2022 290.00 303.36 286.00 286.82 1,463,293 -8.64(-2.92%)
May 06, 2022 300.41 302.65 288.25 295.46 960,452 -7.74(-2.55%)
May 05, 2022 314.98 318.55 298.40 303.20 1,010,645 -17.31(-5.40%)
May 04, 2022 314.36 321.25 302.38 320.51 967,827 +8.06(+2.58%)
May 03, 2022 307.39 315.53 307.39 312.45 598,965 +5.42(+1.77%)
May 02, 2022 316.08 316.80 296.76 307.03 1,183,057 -9.49(-3.00%)
Apr 29, 2022 317.82 321.12 314.91 316.52 926,294 -1.98(-0.62%)
Apr 28, 2022 321.45 324.00 305.58 318.50 1,248,622 +8.88(+2.87%)
Apr 27, 2022 301.76 310.65 300.09 309.62 1,030,285 +7.36(+2.43%)
Apr 26, 2022 309.48 311.91 300.74 302.26 858,863 -11.02(-3.52%)
Apr 25, 2022 308.96 315.26 301.80 313.28 1,200,467 -1.39(-0.44%)
Apr 22, 2022 334.14 336.35 314.33 314.67 976,287 -23.05(-6.83%)
Apr 21, 2022 359.03 335.87 337.72 914,178 -15.37(-4.35%)
Apr 20, 2022 355.46 359.86 351.81 353.09 561,344 +1.61(+0.46%)
Apr 19, 2022 340.21 352.24 340.00 351.48 613,355 +11.93(+3.51%)
Apr 18, 2022 330.00 341.89 330.00 339.55 679,670 +8.48(+2.56%)
Apr 14, 2022 326.12 334.55 326.12 331.07 526,530 +6.32(+1.95%)
Apr 13, 2022 319.61 325.46 318.06 324.75 370,806 +5.95(+1.87%)
Apr 12, 2022 318.75 327.02 315.51 318.80 538,393 +2.77(+0.88%)
Apr 11, 2022 314.05 324.03 312.13 316.03 632,365 -1.02(-0.32%)
Apr 08, 2022 319.38 324.66 316.15 317.05 802,724 -3.87(-1.21%)
Apr 07, 2022 325.43 326.60 317.81 320.92 816,226 -4.55(-1.40%)
Apr 06, 2022 336.25 337.00 320.96 325.47 1,249,780 -16.75(-4.89%)
Apr 05, 2022 348.85 350.22 340.71 342.22 650,559 -7.68(-2.19%)
Apr 04, 2022 353.45 353.51 348.60 349.90 592,914 -4.10(-1.16%)
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.