Skip to main content

United Rentals (NY: URI )

274.15 +4.23 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.