Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 691.99 695.42 684.67 693.27 618,173 +7.08(+1.03%)
Feb 28, 2024 673.54 688.68 671.20 686.19 462,097 +9.71(+1.44%)
Feb 27, 2024 676.00 683.84 672.66 676.48 485,431 +5.69(+0.85%)
Feb 26, 2024 659.35 674.66 659.00 670.79 493,711 +12.56(+1.91%)
Feb 23, 2024 663.00 665.44 658.00 658.23 373,648 -0.57(-0.09%)
Feb 22, 2024 656.06 663.15 652.98 658.80 369,246 +13.91(+2.16%)
Feb 21, 2024 639.15 649.28 637.98 644.89 395,030 +0.98(+0.15%)
Feb 20, 2024 641.65 647.92 638.01 643.91 466,705 -6.40(-0.98%)
Feb 16, 2024 659.27 660.47 648.71 650.31 366,564 -10.65(-1.61%)
Feb 15, 2024 655.05 662.06 648.00 660.96 359,287 +6.92(+1.06%)
Feb 14, 2024 646.99 657.99 643.15 654.04 616,042 +17.16(+2.69%)
Feb 13, 2024 639.05 645.57 629.58 636.88 726,800 -25.02(-3.78%)
Feb 12, 2024 649.36 672.02 649.36 661.90 529,174 +13.15(+2.03%)
Feb 09, 2024 646.06 651.48 642.35 648.75 364,333 +3.34(+0.52%)
Feb 08, 2024 650.17 654.51 642.77 645.41 618,570 -5.72(-0.88%)
Feb 07, 2024 656.44 657.24 647.75 651.13 403,740 -1.81(-0.28%)
Feb 06, 2024 647.74 652.93 643.42 652.93 479,583 +8.95(+1.39%)
Feb 05, 2024 647.62 648.05 634.51 643.98 651,850 -8.61(-1.32%)
Feb 02, 2024 639.38 657.01 638.32 652.59 492,573 +8.81(+1.37%)
Feb 01, 2024 634.36 645.17 618.75 643.78 647,722 +19.92(+3.19%)
Jan 31, 2024 637.63 639.67 622.67 623.86 1,014,946 -17.54(-2.73%)
Jan 30, 2024 640.42 651.64 640.42 641.40 506,064 -4.74(-0.73%)
Jan 29, 2024 632.27 646.66 631.02 646.14 599,278 +16.94(+2.69%)
Jan 26, 2024 651.40 651.61 627.75 629.20 1,427,321 -20.84(-3.21%)
Jan 25, 2024 607.35 656.89 595.37 650.04 2,668,242 +74.56(+12.96%)
Jan 24, 2024 585.53 590.21 574.83 575.48 960,374 -1.17(-0.20%)
Jan 23, 2024 581.33 583.51 572.68 576.65 603,135 -0.81(-0.14%)
Jan 22, 2024 574.43 584.50 573.00 577.46 608,411 +6.83(+1.20%)
Jan 19, 2024 565.42 570.94 553.98 570.62 652,800 +8.64(+1.54%)
Jan 18, 2024 555.64 563.82 551.86 561.99 554,555 +13.02(+2.37%)
Jan 17, 2024 553.33 559.93 543.82 548.97 637,085 -10.78(-1.93%)
Jan 16, 2024 550.64 564.94 550.59 559.75 526,069 +1.95(+0.35%)
Jan 12, 2024 556.68 559.38 550.00 557.81 514,014 +7.46(+1.36%)
Jan 11, 2024 548.33 551.47 535.51 550.35 568,588 +2.01(+0.37%)
Jan 10, 2024 547.62 550.38 541.85 548.33 373,631 +1.66(+0.30%)
Jan 09, 2024 541.93 547.22 537.90 546.67 436,853 -2.80(-0.51%)
Jan 08, 2024 537.34 550.41 532.39 549.48 501,692 +9.42(+1.74%)
Jan 05, 2024 535.87 547.12 533.91 540.06 672,528 -7.45(-1.36%)
Jan 04, 2024 547.73 556.89 545.34 547.51 549,101 +1.70(+0.31%)
Jan 03, 2024 555.21 557.06 545.42 545.82 830,794 -19.89(-3.52%)
Jan 02, 2024 567.41 573.67 561.13 565.71 445,113 -6.30(-1.10%)
Dec 29, 2023 578.87 581.56 569.23 572.01 301,221 -5.26(-0.91%)
Dec 28, 2023 562.83 580.15 561.65 577.27 269,414 -0.17(-0.03%)
Dec 27, 2023 580.98 580.98 573.09 577.44 489,586 -1.61(-0.28%)
Dec 26, 2023 571.72 584.06 570.69 579.04 608,691 +9.93(+1.75%)
Dec 22, 2023 568.77 574.09 564.98 569.11 364,744 -0.44(-0.08%)
Dec 21, 2023 566.61 570.05 561.67 569.55 446,863 +12.65(+2.27%)
Dec 20, 2023 566.61 576.78 555.25 556.90 1,275,699 -15.89(-2.77%)
Dec 19, 2023 572.57 581.20 568.10 572.79 670,848 +5.96(+1.05%)
Dec 18, 2023 575.69 575.69 561.43 566.83 847,953 -3.50(-0.61%)
Dec 15, 2023 562.81 579.57 561.12 570.34 1,489,774 +2.31(+0.41%)
Dec 14, 2023 539.25 569.67 536.57 568.03 1,412,309 +39.17(+7.41%)
Dec 13, 2023 510.46 533.20 503.41 528.86 866,795 +20.53(+4.04%)
Dec 12, 2023 502.66 513.42 501.99 508.33 552,943 +4.43(+0.88%)
Dec 11, 2023 490.50 504.66 490.40 503.90 558,010 +10.06(+2.04%)
Dec 08, 2023 482.62 497.73 482.28 493.84 558,032 +11.01(+2.28%)
Dec 07, 2023 476.02 483.90 474.35 482.83 425,990 +7.56(+1.59%)
Dec 06, 2023 475.88 486.81 474.26 475.27 496,983 +0.94(+0.20%)
Dec 05, 2023 476.25 485.49 473.39 474.33 848,990 -14.55(-2.98%)
Dec 04, 2023 493.84 495.91 484.62 488.89 1,015,547 -11.71(-2.34%)
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.