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

United Rentals (NY: URI )

674.27 -7.44 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2023 473.92 479.37 470.66 472.63 641,196 -0.86(-0.18%)
Aug 30, 2023 470.63 474.60 465.57 473.50 549,028 +2.79(+0.59%)
Aug 29, 2023 452.26 474.61 450.46 470.71 770,983 +17.36(+3.83%)
Aug 28, 2023 445.01 457.02 445.01 453.35 324,530 +7.91(+1.78%)
Aug 25, 2023 445.69 449.91 437.36 445.44 428,955 +3.38(+0.77%)
Aug 24, 2023 442.77 451.27 440.66 442.06 459,596 -3.04(-0.68%)
Aug 23, 2023 437.11 446.36 434.81 445.10 406,264 +7.09(+1.62%)
Aug 22, 2023 450.19 451.98 435.83 438.01 560,485 -10.76(-2.40%)
Aug 21, 2023 451.27 454.04 444.48 448.77 378,605 +1.06(+0.24%)
Aug 18, 2023 441.79 450.88 436.93 447.71 718,231 -1.28(-0.28%)
Aug 17, 2023 464.80 468.63 447.12 448.99 850,508 -11.33(-2.46%)
Aug 16, 2023 477.49 487.60 459.69 460.32 799,953 -17.29(-3.62%)
Aug 15, 2023 479.04 481.01 474.82 477.60 749,263 -5.78(-1.20%)
Aug 14, 2023 480.92 485.48 478.62 483.39 628,345 -0.81(-0.17%)
Aug 11, 2023 477.37 484.91 476.43 484.20 601,015 +5.84(+1.22%)
Aug 10, 2023 476.18 484.99 472.02 478.36 1,011,286 +3.55(+0.75%)
Aug 09, 2023 476.68 480.17 472.60 474.81 775,256 -1.81(-0.38%)
Aug 08, 2023 475.32 477.65 465.61 476.61 1,103,338 -4.49(-0.93%)
Aug 07, 2023 466.46 486.70 466.46 481.11 1,454,759 +20.52(+4.45%)
Aug 04, 2023 461.76 464.84 456.48 460.59 522,856 +0.80(+0.17%)
Aug 03, 2023 458.89 460.56 447.06 459.79 652,518 -3.12(-0.67%)
Aug 02, 2023 463.65 470.11 459.84 462.91 851,343 -5.77(-1.23%)
Aug 01, 2023 458.13 472.33 455.55 468.69 857,207 +9.22(+2.01%)
Jul 31, 2023 445.08 460.06 442.47 459.47 779,890 +18.40(+4.17%)
Jul 28, 2023 442.43 454.15 435.76 441.07 712,954 +4.90(+1.12%)
Jul 27, 2023 433.44 440.56 408.96 436.17 1,552,716 -3.84(-0.87%)
Jul 26, 2023 441.98 447.15 436.31 440.01 843,618 -5.16(-1.16%)
Jul 25, 2023 443.41 449.29 440.14 445.17 640,183 +0.01(+0.00%)
Jul 24, 2023 446.59 450.49 442.64 445.16 515,457 -0.22(-0.05%)
Jul 21, 2023 456.17 456.82 445.00 445.38 529,851 -8.22(-1.81%)
Jul 20, 2023 455.14 456.95 448.99 453.60 632,949 -1.73(-0.38%)
Jul 19, 2023 455.48 464.09 451.25 455.33 658,273 -3.96(-0.86%)
Jul 18, 2023 445.67 460.20 445.67 459.29 592,674 +12.86(+2.88%)
Jul 17, 2023 439.10 450.29 437.57 446.43 515,134 +5.97(+1.36%)
Jul 14, 2023 454.76 455.24 434.16 440.46 1,122,210 -12.83(-2.83%)
Jul 13, 2023 461.47 464.46 452.93 453.29 825,445 -8.64(-1.87%)
Jul 12, 2023 462.92 466.53 455.29 461.93 861,208 +9.74(+2.15%)
Jul 11, 2023 441.99 454.02 441.81 452.19 922,874 +12.21(+2.78%)
Jul 10, 2023 424.96 440.21 424.96 439.98 522,797 +11.27(+2.63%)
Jul 07, 2023 423.30 435.32 421.63 428.71 561,702 +5.23(+1.24%)
Jul 06, 2023 431.59 435.96 418.79 423.48 1,024,829 -13.20(-3.02%)
Jul 05, 2023 438.03 443.15 434.05 436.68 852,244 -6.92(-1.56%)
Jul 03, 2023 438.03 445.60 437.99 443.60 387,115 +3.22(+0.73%)
Jun 30, 2023 435.07 443.42 432.19 440.38 791,813 +9.63(+2.24%)
Jun 29, 2023 425.26 433.17 424.59 430.75 717,036 +5.20(+1.22%)
Jun 28, 2023 416.77 426.97 415.24 425.55 890,434 +7.02(+1.68%)
Jun 27, 2023 410.36 422.01 408.30 418.52 913,317 +10.37(+2.54%)
Jun 26, 2023 399.80 413.09 399.80 408.15 753,855 +8.31(+2.08%)
Jun 23, 2023 391.43 402.44 388.37 399.85 1,130,633 +1.89(+0.47%)
Jun 22, 2023 407.23 407.23 397.33 397.96 812,423 -11.46(-2.80%)
Jun 21, 2023 400.81 413.24 400.26 409.42 958,982 +6.97(+1.73%)
Jun 20, 2023 394.82 404.38 392.29 402.45 941,444 +3.88(+0.97%)
Jun 16, 2023 407.79 409.01 398.21 398.57 1,146,525 -6.79(-1.68%)
Jun 15, 2023 397.96 408.68 397.96 405.36 891,653 +3.94(+0.98%)
Jun 14, 2023 407.18 409.88 397.27 401.43 1,178,251 -4.06(-1.00%)
Jun 13, 2023 385.48 409.75 384.93 405.49 1,362,799 +19.30(+5.00%)
Jun 12, 2023 384.07 389.20 377.95 386.19 735,128 +1.53(+0.40%)
Jun 09, 2023 386.54 388.04 379.70 384.66 830,899 -0.58(-0.15%)
Jun 08, 2023 382.31 388.65 380.10 385.24 974,804 +2.06(+0.54%)
Jun 07, 2023 371.99 387.18 370.02 383.19 1,649,724 +16.19(+4.41%)
Jun 06, 2023 349.88 368.20 349.53 367.00 830,513 +13.38(+3.78%)
Jun 05, 2023 358.93 360.40 348.93 353.62 791,743 -3.93(-1.10%)
Jun 02, 2023 349.18 358.99 343.34 357.55 1,368,478 +22.06(+6.58%)
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.