Skip to main content

United Rentals (NY: URI )

244.36 +1.45 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 328.29 334.18 325.52 332.29 659,752 +2.40(+0.73%)
Dec 30, 2021 333.52 336.01 329.72 329.89 336,219 -4.23(-1.27%)
Dec 29, 2021 334.87 336.11 332.59 334.12 354,453 +0.55(+0.16%)
Dec 28, 2021 333.29 337.57 331.18 333.57 254,477 +0.07(+0.02%)
Dec 27, 2021 333.00 333.49 328.55 333.50 382,104 +1.77(+0.53%)
Dec 23, 2021 327.87 335.86 327.87 331.73 372,633 +6.06(+1.86%)
Dec 22, 2021 329.90 331.84 323.29 325.67 598,927 -3.28(-1.00%)
Dec 21, 2021 315.55 330.19 315.00 328.95 623,396 +6.97(+2.16%)
Dec 20, 2021 325.81 326.04 316.62 321.98 752,563 -10.35(-3.11%)
Dec 17, 2021 336.99 337.52 327.75 332.33 1,155,610 -5.14(-1.52%)
Dec 16, 2021 346.33 349.04 335.33 337.47 522,796 -3.68(-1.08%)
Dec 15, 2021 336.29 342.68 327.75 341.15 671,138 +3.57(+1.06%)
Dec 14, 2021 335.67 342.07 333.42 337.58 471,113 -0.68(-0.20%)
Dec 13, 2021 346.91 347.35 335.31 338.26 675,241 -9.55(-2.75%)
Dec 10, 2021 358.50 360.00 344.83 347.81 599,965 -8.72(-2.45%)
Dec 09, 2021 361.00 362.19 355.03 356.53 589,157 -0.43(-0.12%)
Dec 08, 2021 356.64 361.02 356.04 356.96 544,003 +0.21(+0.06%)
Dec 07, 2021 354.34 364.48 352.01 356.75 852,102 +11.86(+3.44%)
Dec 06, 2021 335.20 348.00 329.20 344.89 1,518,391 +12.06(+3.62%)
Dec 03, 2021 343.79 343.79 326.88 332.83 818,665 -6.59(-1.94%)
Dec 02, 2021 335.25 343.82 335.00 339.42 670,546 +6.60(+1.98%)
Dec 01, 2021 348.95 349.75 332.70 332.82 984,499 -5.92(-1.75%)
Nov 30, 2021 354.07 355.49 338.04 338.74 1,459,385 -18.28(-5.12%)
Nov 29, 2021 367.37 368.90 356.42 357.02 658,875 -5.21(-1.44%)
Nov 26, 2021 360.52 364.66 354.26 362.23 542,944 -11.66(-3.12%)
Nov 24, 2021 371.80 376.94 371.01 373.89 361,730 -1.30(-0.35%)
Nov 23, 2021 376.62 378.88 371.40 375.19 1,009,350 -1.76(-0.47%)
Nov 22, 2021 379.36 386.86 376.75 376.95 507,737 +1.69(+0.45%)
Nov 19, 2021 374.98 380.66 371.75 375.26 479,899 -2.61(-0.69%)
Nov 18, 2021 380.41 379.00 377.01 377.87 318,364 -1.86(-0.49%)
Nov 17, 2021 379.80 381.98 374.30 379.73 536,035 -1.94(-0.51%)
Nov 16, 2021 385.95 387.49 380.79 381.67 370,588 -2.62(-0.68%)
Nov 15, 2021 386.20 389.15 383.41 384.29 310,225 +1.33(+0.35%)
Nov 12, 2021 383.19 387.02 381.72 382.96 353,202 +0.51(+0.13%)
Nov 11, 2021 380.87 387.87 378.95 382.45 384,677 +2.47(+0.65%)
Nov 10, 2021 389.63 379.98 635,452 -11.52(-2.94%)
Nov 09, 2021 392.00 395.26 387.93 391.50 349,791 -1.29(-0.33%)
Nov 08, 2021 411.36 414.99 392.51 392.79 1,052,367 +0.83(+0.21%)
Nov 05, 2021 389.73 396.97 389.10 391.96 475,051 +5.99(+1.55%)
Nov 04, 2021 385.76 387.75 380.93 385.97 487,682 +4.70(+1.23%)
Nov 03, 2021 383.95 386.99 377.05 381.27 665,043 -4.92(-1.27%)
Nov 02, 2021 385.96 391.66 382.72 386.19 536,515 +2.86(+0.75%)
Nov 01, 2021 380.50 384.92 381.97 383.33 638,084 +4.22(+1.11%)
Oct 29, 2021 369.69 380.17 368.46 379.11 1,041,654 +11.93(+3.25%)
Oct 28, 2021 364.75 373.55 349.25 367.18 1,301,229 +19.63(+5.65%)
Oct 27, 2021 356.53 359.66 346.79 347.55 716,644 -9.64(-2.70%)
Oct 26, 2021 368.00 357.03 357.19 591,623 -9.07(-2.48%)
Oct 25, 2021 368.81 370.13 364.63 366.26 535,121 -2.03(-0.55%)
Oct 22, 2021 366.46 370.38 364.62 368.29 353,733 +2.89(+0.79%)
Oct 21, 2021 362.36 366.65 359.16 365.40 370,049 -0.52(-0.14%)
Oct 20, 2021 352.41 367.66 351.32 365.92 622,727 +12.48(+3.53%)
Oct 19, 2021 351.50 357.37 350.20 353.44 349,542 +3.17(+0.91%)
Oct 18, 2021 346.66 351.13 344.08 350.27 422,373 +0.93(+0.27%)
Oct 15, 2021 357.01 359.73 348.57 349.34 606,631 -3.00(-0.85%)
Oct 14, 2021 344.28 353.18 343.06 352.34 418,549 +12.89(+3.80%)
Oct 13, 2021 342.79 347.35 336.97 339.45 387,904 -3.27(-0.95%)
Oct 12, 2021 345.33 347.31 340.88 342.72 386,413 -0.19(-0.06%)
Oct 11, 2021 342.50 349.58 341.73 342.91 443,031 +0.35(+0.10%)
Oct 08, 2021 348.98 352.19 342.38 342.56 426,577 -9.87(-2.80%)
Oct 07, 2021 351.96 357.55 350.22 352.43 523,371 +5.76(+1.66%)
Oct 06, 2021 347.00 352.88 340.59 346.67 727,516 -6.38(-1.81%)
Oct 05, 2021 352.75 357.88 346.05 353.05 858,705 +4.29(+1.23%)
Oct 04, 2021 355.62 357.30 346.01 348.76 611,849 -9.39(-2.62%)
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.