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

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 578.87 581.56 569.23 572.01 301,221 -5.26(-0.91%)
Dec 28, 2023 562.83 580.15 561.65 577.27 269,414 -0.17(-0.03%)
Dec 27, 2023 580.98 580.98 573.09 577.44 489,586 -1.61(-0.28%)
Dec 26, 2023 571.72 584.06 570.69 579.04 608,691 +9.93(+1.75%)
Dec 22, 2023 568.77 574.09 564.98 569.11 364,744 -0.44(-0.08%)
Dec 21, 2023 566.61 570.05 561.67 569.55 446,863 +12.65(+2.27%)
Dec 20, 2023 566.61 576.78 555.25 556.90 1,275,699 -15.89(-2.77%)
Dec 19, 2023 572.57 581.20 568.10 572.79 670,848 +5.96(+1.05%)
Dec 18, 2023 575.69 575.69 561.43 566.83 847,953 -3.50(-0.61%)
Dec 15, 2023 562.81 579.57 561.12 570.34 1,489,774 +2.31(+0.41%)
Dec 14, 2023 539.25 569.67 536.57 568.03 1,412,309 +39.17(+7.41%)
Dec 13, 2023 510.46 533.20 503.41 528.86 866,795 +20.53(+4.04%)
Dec 12, 2023 502.66 513.42 501.99 508.33 552,943 +4.43(+0.88%)
Dec 11, 2023 490.50 504.66 490.40 503.90 558,010 +10.06(+2.04%)
Dec 08, 2023 482.62 497.73 482.28 493.84 558,032 +11.01(+2.28%)
Dec 07, 2023 476.02 483.90 474.35 482.83 425,990 +7.56(+1.59%)
Dec 06, 2023 475.88 486.81 474.26 475.27 496,983 +0.94(+0.20%)
Dec 05, 2023 476.25 485.49 473.39 474.33 848,990 -14.55(-2.98%)
Dec 04, 2023 493.84 495.91 484.62 488.89 1,015,547 -11.71(-2.34%)
Dec 01, 2023 477.57 503.91 476.57 500.60 1,130,509 +25.75(+5.42%)
Nov 30, 2023 477.92 480.19 472.42 474.85 756,689 -0.20(-0.04%)
Nov 29, 2023 460.66 479.50 460.40 475.05 863,774 +20.29(+4.46%)
Nov 28, 2023 461.11 464.07 453.59 454.76 460,906 -8.29(-1.79%)
Nov 27, 2023 461.74 465.20 460.06 463.05 475,443 -3.11(-0.67%)
Nov 24, 2023 463.26 468.19 460.89 466.16 221,247 +3.88(+0.84%)
Nov 22, 2023 464.31 466.19 458.87 462.28 533,377 -2.80(-0.60%)
Nov 21, 2023 468.85 469.35 462.53 465.08 631,243 -5.56(-1.18%)
Nov 20, 2023 466.54 473.46 456.88 470.64 864,014 -9.16(-1.91%)
Nov 17, 2023 477.99 483.66 474.08 479.80 625,068 +6.60(+1.40%)
Nov 16, 2023 476.63 480.76 467.46 473.19 570,435 -5.14(-1.07%)
Nov 15, 2023 476.83 487.52 470.00 478.33 1,230,840 +1.81(+0.38%)
Nov 14, 2023 476.76 486.17 475.09 476.52 756,856 +15.12(+3.28%)
Nov 13, 2023 454.73 464.04 452.12 461.39 740,581 +5.99(+1.31%)
Nov 10, 2023 441.53 456.50 439.06 455.41 767,468 +19.00(+4.35%)
Nov 09, 2023 441.71 445.93 434.72 436.40 437,877 +0.92(+0.21%)
Nov 08, 2023 440.38 444.95 434.76 435.49 481,237 -3.79(-0.86%)
Nov 07, 2023 432.63 441.44 431.75 439.28 364,452 +3.29(+0.76%)
Nov 06, 2023 451.71 452.86 431.31 435.99 737,238 -12.89(-2.87%)
Nov 03, 2023 439.37 454.42 438.43 448.88 1,112,388 +18.45(+4.29%)
Nov 02, 2023 418.89 431.34 417.37 430.43 1,019,891 +23.33(+5.73%)
Nov 01, 2023 401.44 407.32 397.29 407.10 669,026 +3.19(+0.79%)
Oct 31, 2023 404.79 406.70 393.14 403.90 890,333 -4.65(-1.14%)
Oct 30, 2023 404.08 412.58 396.65 408.56 884,089 +11.86(+2.99%)
Oct 27, 2023 404.33 407.74 392.94 396.70 949,016 -4.72(-1.18%)
Oct 26, 2023 387.83 414.70 384.76 401.42 1,212,550 +4.59(+1.16%)
Oct 25, 2023 404.31 405.37 393.15 396.83 953,160 -7.16(-1.77%)
Oct 24, 2023 409.44 410.71 400.78 403.98 808,777 -2.52(-0.62%)
Oct 23, 2023 404.63 412.81 400.35 406.50 738,670 +2.47(+0.61%)
Oct 20, 2023 409.90 411.82 402.31 404.03 1,024,780 -4.76(-1.16%)
Oct 19, 2023 425.35 430.19 408.77 408.80 1,329,263 -18.04(-4.23%)
Oct 18, 2023 439.53 440.96 422.14 426.84 2,899,052 -23.56(-5.23%)
Oct 17, 2023 434.50 452.34 434.11 450.40 625,401 +11.90(+2.71%)
Oct 16, 2023 438.32 444.00 432.47 438.50 561,799 +7.97(+1.85%)
Oct 13, 2023 442.68 446.50 427.84 430.53 569,612 -11.34(-2.57%)
Oct 12, 2023 452.46 452.46 435.53 441.87 607,036 -9.55(-2.12%)
Oct 11, 2023 446.99 452.02 444.02 451.43 371,634 +5.17(+1.16%)
Oct 10, 2023 437.64 451.56 435.95 446.26 694,101 +11.66(+2.68%)
Oct 09, 2023 426.97 434.75 424.18 434.60 339,483 +3.82(+0.89%)
Oct 06, 2023 416.56 434.65 415.00 430.78 529,936 +12.30(+2.94%)
Oct 05, 2023 420.30 423.88 413.66 418.48 544,829 -3.20(-0.76%)
Oct 04, 2023 422.68 425.24 413.17 421.68 773,102 -1.80(-0.43%)
Oct 03, 2023 432.10 435.56 420.04 423.48 788,564 -11.34(-2.61%)
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.