Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 307.36 316.94 306.45 316.36 680,862 +5.22(+1.68%)
Feb 25, 2022 303.94 312.29 304.57 311.13 525,234 +7.86(+2.59%)
Feb 24, 2022 284.23 303.84 283.65 303.27 766,661 +8.97(+3.05%)
Feb 23, 2022 310.30 312.06 293.66 294.30 831,202 -12.91(-4.20%)
Feb 22, 2022 304.93 310.87 303.34 307.21 683,123 +0.49(+0.16%)
Feb 18, 2022 306.72 0 -2.35(-0.76%)
Feb 17, 2022 316.25 319.06 308.23 309.07 440,826 -10.73(-3.36%)
Feb 16, 2022 315.31 321.27 315.26 319.80 464,404 +2.21(+0.70%)
Feb 15, 2022 311.84 318.26 309.08 317.58 774,962 +9.46(+3.07%)
Feb 14, 2022 305.41 313.71 305.21 308.12 620,022 +0.33(+0.11%)
Feb 11, 2022 319.76 321.71 303.39 307.79 845,096 -12.56(-3.92%)
Feb 10, 2022 324.49 329.75 317.69 320.35 616,072 -8.37(-2.55%)
Feb 09, 2022 323.07 329.56 321.61 328.72 542,080 +10.62(+3.34%)
Feb 08, 2022 313.16 319.24 311.57 318.10 553,821 +7.49(+2.41%)
Feb 07, 2022 309.84 312.69 307.57 310.61 524,619 +3.43(+1.12%)
Feb 04, 2022 317.62 320.10 306.89 307.18 771,136 -11.94(-3.74%)
Feb 03, 2022 316.27 319.12 846,788 -1.76(-0.55%)
Feb 02, 2022 324.63 328.04 318.59 320.88 920,666 -3.73(-1.15%)
Feb 01, 2022 312.29 324.67 312.29 324.61 853,864 +9.73(+3.09%)
Jan 31, 2022 310.29 314.88 831,232 +2.31(+0.74%)
Jan 28, 2022 312.41 315.77 300.83 312.57 1,111,680 -2.00(-0.63%)
Jan 27, 2022 324.40 324.40 308.18 314.57 1,999,886 +11.84(+3.91%)
Jan 26, 2022 308.20 314.62 300.00 302.72 992,829 -0.63(-0.21%)
Jan 25, 2022 300.05 308.52 296.23 303.35 1,189,971 -3.73(-1.21%)
Jan 24, 2022 283.72 307.85 282.17 307.08 1,323,890 +14.77(+5.05%)
Jan 21, 2022 297.38 304.38 290.13 292.31 953,703 -9.78(-3.24%)
Jan 20, 2022 304.62 312.40 301.22 302.08 744,690 -0.19(-0.06%)
Jan 19, 2022 312.39 312.40 302.01 302.27 674,835 -6.79(-2.20%)
Jan 18, 2022 318.28 319.63 308.71 309.06 776,983 -13.40(-4.15%)
Jan 14, 2022 322.45 0 -8.25(-2.50%)
Jan 13, 2022 328.45 339.62 328.45 330.71 743,903 +4.19(+1.28%)
Jan 12, 2022 332.74 339.35 325.88 326.52 1,051,708 -2.01(-0.61%)
Jan 11, 2022 317.74 329.28 310.51 328.52 903,697 +11.59(+3.66%)
Jan 10, 2022 322.27 322.82 311.57 316.94 807,904 -3.71(-1.16%)
Jan 07, 2022 329.62 333.18 320.26 320.64 809,310 -9.04(-2.74%)
Jan 06, 2022 332.43 333.05 325.37 329.68 545,889 +0.15(+0.04%)
Jan 05, 2022 341.62 345.75 328.53 329.54 814,617 -11.87(-3.48%)
Jan 04, 2022 329.35 343.42 327.85 341.41 710,399 +16.18(+4.98%)
Jan 03, 2022 327.81 333.20 323.88 325.23 533,123 -1.62(-0.50%)
Dec 31, 2021 322.92 328.71 320.19 326.85 670,730 +2.36(+0.73%)
Dec 30, 2021 328.06 330.51 324.32 324.49 341,813 -4.16(-1.27%)
Dec 29, 2021 329.39 330.61 327.15 328.65 360,351 +0.54(+0.16%)
Dec 28, 2021 327.83 332.05 325.76 328.11 258,711 +0.07(+0.02%)
Dec 27, 2021 327.55 328.04 323.17 328.04 388,462 +1.74(+0.53%)
Dec 23, 2021 322.50 330.36 322.50 326.30 378,833 +5.96(+1.86%)
Dec 22, 2021 324.50 326.41 318.00 320.34 608,893 -3.23(-1.00%)
Dec 21, 2021 310.38 324.79 309.84 323.57 633,769 +6.86(+2.16%)
Dec 20, 2021 320.48 320.70 311.44 316.71 765,085 -10.18(-3.11%)
Dec 17, 2021 331.47 332.00 322.39 326.89 1,174,839 -5.06(-1.52%)
Dec 16, 2021 340.66 343.33 329.85 331.95 531,495 -3.62(-1.08%)
Dec 15, 2021 330.79 337.07 322.39 335.57 682,305 +3.51(+1.06%)
Dec 14, 2021 330.18 336.47 327.96 332.06 478,952 -0.67(-0.20%)
Dec 13, 2021 341.23 341.67 329.82 332.72 686,477 -9.39(-2.75%)
Dec 10, 2021 352.63 354.11 339.19 342.12 609,948 -8.58(-2.45%)
Dec 09, 2021 355.09 356.26 349.22 350.69 598,960 -0.42(-0.12%)
Dec 08, 2021 350.80 355.11 350.21 351.12 553,055 +0.21(+0.06%)
Dec 07, 2021 348.54 358.51 346.25 350.91 866,280 +11.67(+3.44%)
Dec 06, 2021 329.71 342.30 323.81 339.25 1,543,657 +11.86(+3.62%)
Dec 03, 2021 338.16 338.16 321.53 327.38 832,287 -6.48(-1.94%)
Dec 02, 2021 329.76 338.19 329.52 333.87 681,703 +6.49(+1.98%)
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.