Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 245.84 246.59 233.54 237.91 1,140,947 -10.33(-4.16%)
Jan 28, 2021 238.66 252.16 237.90 248.24 1,197,752 +16.93(+7.32%)
Jan 27, 2021 230.79 236.75 223.43 231.31 1,291,534 -11.69(-4.81%)
Jan 26, 2021 251.99 252.18 242.22 243.00 505,384 -5.20(-2.09%)
Jan 25, 2021 251.13 256.49 246.64 248.20 684,848 -4.96(-1.96%)
Jan 22, 2021 250.01 254.30 249.16 253.16 492,129 -0.62(-0.24%)
Jan 21, 2021 254.55 256.30 252.59 253.78 435,558 -0.96(-0.38%)
Jan 20, 2021 258.26 258.65 253.18 254.74 505,570 -0.62(-0.24%)
Jan 19, 2021 254.54 261.00 254.12 255.35 779,547 +5.57(+2.23%)
Jan 15, 2021 251.37 253.00 245.35 249.78 672,311 -5.12(-2.01%)
Jan 14, 2021 253.34 258.85 249.67 254.91 674,963 +5.80(+2.33%)
Jan 13, 2021 255.33 255.96 248.32 249.11 693,361 -7.53(-2.93%)
Jan 12, 2021 253.74 258.55 252.40 256.64 728,545 +4.59(+1.82%)
Jan 11, 2021 249.79 255.96 249.65 252.05 454,669 -2.64(-1.04%)
Jan 08, 2021 258.95 260.95 248.16 254.69 723,280 -4.44(-1.71%)
Jan 07, 2021 255.84 261.97 253.61 259.12 1,053,219 +7.96(+3.17%)
Jan 06, 2021 242.94 256.54 242.94 251.16 2,024,322 +20.54(+8.91%)
Jan 05, 2021 224.39 234.41 223.81 230.63 790,753 +5.80(+2.58%)
Jan 04, 2021 229.09 231.34 219.81 224.83 988,039 -2.21(-0.97%)
Dec 31, 2020 227.04 227.04 227.04 334,939 +1.81(+0.80%)
Dec 30, 2020 223.08 226.33 222.72 225.23 334,939 +3.55(+1.60%)
Dec 29, 2020 222.81 224.56 219.02 221.68 496,200 -0.55(-0.25%)
Dec 28, 2020 228.51 229.59 221.81 222.23 456,814 -5.51(-2.42%)
Dec 24, 2020 225.83 228.26 224.15 227.74 217,770 +1.66(+0.73%)
Dec 23, 2020 225.04 227.12 222.94 226.08 593,608 +3.47(+1.56%)
Dec 22, 2020 226.20 226.43 219.04 222.62 526,853 -2.12(-0.94%)
Dec 21, 2020 216.58 226.40 212.83 224.73 768,298 +1.97(+0.88%)
Dec 18, 2020 223.88 225.12 219.98 222.76 1,258,208 -1.59(-0.71%)
Dec 17, 2020 224.86 227.64 221.84 224.35 1,114,145 -3.26(-1.43%)
Dec 16, 2020 235.37 235.37 225.44 227.61 905,061 -6.35(-2.72%)
Dec 15, 2020 226.87 234.64 226.16 233.96 786,656 +0.09(+0.04%)
Dec 14, 2020 239.95 239.95 233.51 233.88 664,054 -1.83(-0.78%)
Dec 11, 2020 235.14 238.47 234.13 235.71 744,016 -1.19(-0.50%)
Dec 10, 2020 238.64 239.80 234.34 236.90 770,937 -4.67(-1.93%)
Dec 09, 2020 244.36 244.36 238.86 241.57 893,211 +3.67(+1.54%)
Dec 08, 2020 239.50 244.35 236.22 237.90 734,227 -3.41(-1.41%)
Dec 07, 2020 238.34 241.41 235.98 241.31 666,152 +0.84(+0.35%)
Dec 04, 2020 234.28 240.65 233.60 240.47 800,297 +8.49(+3.66%)
Dec 03, 2020 226.75 233.50 226.08 231.98 876,482 +5.43(+2.40%)
Dec 02, 2020 227.72 228.89 224.16 226.54 665,492 -2.19(-0.96%)
Dec 01, 2020 228.09 231.16 225.84 228.74 814,028 +6.52(+2.93%)
Nov 30, 2020 226.86 227.13 221.31 222.22 1,300,946 -5.81(-2.55%)
Nov 27, 2020 225.36 229.63 225.36 228.02 343,918 +2.40(+1.06%)
Nov 25, 2020 230.18 230.95 223.57 225.62 776,395 -7.29(-3.13%)
Nov 24, 2020 225.62 235.22 224.19 232.92 1,210,391 +11.36(+5.13%)
Nov 23, 2020 218.87 223.03 217.27 221.56 848,126 +6.37(+2.96%)
Nov 20, 2020 218.16 219.19 214.00 215.19 1,045,136 +2.74(+1.29%)
Nov 19, 2020 209.97 212.54 204.77 212.44 795,988 +0.73(+0.35%)
Nov 18, 2020 211.47 216.18 209.60 211.71 1,127,152 +1.60(+0.76%)
Nov 17, 2020 209.51 211.91 206.84 210.12 655,554 -3.14(-1.47%)
Nov 16, 2020 206.84 213.31 203.48 213.26 1,343,986 +10.34(+5.09%)
Nov 13, 2020 200.99 205.08 199.87 202.92 648,205 +5.24(+2.65%)
Nov 12, 2020 200.27 200.96 194.57 197.68 580,113 -5.22(-2.57%)
Nov 11, 2020 205.56 205.82 199.20 202.90 487,273 -1.98(-0.97%)
Nov 10, 2020 200.78 208.33 200.78 204.88 819,129 +3.38(+1.68%)
Nov 09, 2020 200.72 208.53 198.10 201.50 1,359,004 +14.06(+7.50%)
Nov 06, 2020 184.51 190.76 184.03 187.44 818,478 +2.93(+1.59%)
Nov 05, 2020 181.12 187.96 179.17 184.51 1,434,411 +9.09(+5.18%)
Nov 04, 2020 184.10 186.01 175.10 175.43 2,818,658 -21.79(-11.05%)
Nov 03, 2020 192.87 198.68 191.09 197.22 1,454,718 +8.60(+4.56%)
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.