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 (%)
Apr 29, 2022 312.62 315.86 309.76 311.34 941,707 -1.95(-0.62%)
Apr 28, 2022 316.19 318.70 300.58 313.29 1,269,399 +8.73(+2.87%)
Apr 27, 2022 296.82 305.56 295.18 304.55 1,047,428 +7.24(+2.43%)
Apr 26, 2022 304.42 306.81 295.82 297.31 873,154 -10.84(-3.52%)
Apr 25, 2022 303.90 310.10 296.86 308.15 1,220,442 -1.37(-0.44%)
Apr 22, 2022 328.67 330.85 309.19 309.52 992,532 -22.67(-6.82%)
Apr 21, 2022 353.15 353.90 330.37 332.19 929,389 -15.12(-4.35%)
Apr 20, 2022 349.64 353.97 346.05 347.31 570,684 +1.58(+0.46%)
Apr 19, 2022 334.64 346.47 334.44 345.73 623,561 +11.73(+3.51%)
Apr 18, 2022 324.60 336.29 324.60 333.99 690,979 +8.34(+2.56%)
Apr 14, 2022 320.78 329.07 320.78 325.65 535,291 +6.22(+1.95%)
Apr 13, 2022 314.38 320.13 312.85 319.44 376,976 +5.85(+1.87%)
Apr 12, 2022 313.53 321.67 310.35 313.58 547,351 +2.72(+0.88%)
Apr 11, 2022 308.91 318.73 307.02 310.86 642,887 -1.00(-0.32%)
Apr 08, 2022 314.15 319.35 310.98 311.86 816,081 -3.81(-1.21%)
Apr 07, 2022 320.10 321.25 312.61 315.67 829,808 -4.48(-1.40%)
Apr 06, 2022 330.75 331.48 315.71 320.14 1,270,576 -16.48(-4.89%)
Apr 05, 2022 343.14 344.49 335.13 336.62 661,384 -7.55(-2.19%)
Apr 04, 2022 347.67 347.73 342.89 344.17 602,780 -4.03(-1.16%)
Apr 01, 2022 352.88 355.63 344.84 348.21 473,712 -1.19(-0.34%)
Mar 31, 2022 353.55 359.30 349.35 349.40 716,948 -3.91(-1.11%)
Mar 30, 2022 357.43 360.74 351.80 353.31 649,094 -5.91(-1.65%)
Mar 29, 2022 361.15 362.58 350.83 359.22 621,407 +1.77(+0.50%)
Mar 28, 2022 356.51 357.60 350.59 357.45 404,496 -0.27(-0.07%)
Mar 25, 2022 354.12 358.53 352.96 357.72 609,246 +4.61(+1.31%)
Mar 24, 2022 350.42 353.69 346.31 353.10 568,909 +4.47(+1.28%)
Mar 23, 2022 349.19 355.26 346.25 348.63 809,053 -1.90(-0.54%)
Mar 22, 2022 344.27 352.22 343.83 350.53 716,068 +8.42(+2.46%)
Mar 21, 2022 340.58 343.24 337.78 342.11 619,999 +1.53(+0.45%)
Mar 18, 2022 336.83 343.74 336.28 340.57 683,220 -0.52(-0.15%)
Mar 17, 2022 328.10 342.60 327.61 341.09 922,795 +9.06(+2.73%)
Mar 16, 2022 324.36 334.92 324.36 332.04 845,155 +9.06(+2.80%)
Mar 15, 2022 315.75 325.71 315.06 322.98 582,594 +7.96(+2.53%)
Mar 14, 2022 318.91 325.63 313.13 315.02 814,740 -2.45(-0.77%)
Mar 11, 2022 322.13 325.34 317.17 317.47 470,556 +1.47(+0.47%)
Mar 10, 2022 307.37 317.06 315.99 446,544 +5.37(+1.73%)
Mar 09, 2022 313.77 315.74 308.94 310.62 716,505 +5.03(+1.64%)
Mar 08, 2022 297.00 315.06 297.00 305.60 919,547 +12.24(+4.17%)
Mar 07, 2022 312.66 312.66 290.66 293.36 1,016,174 -17.97(-5.77%)
Mar 04, 2022 319.49 320.74 307.20 311.33 665,794 -11.93(-3.69%)
Mar 03, 2022 323.93 325.57 317.10 323.26 628,623 +2.29(+0.71%)
Mar 02, 2022 311.27 324.26 310.55 320.97 499,366 +13.05(+4.24%)
Mar 01, 2022 314.81 315.73 304.93 307.92 639,663 -8.44(-2.67%)
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%)
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.