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%)
Oct 02, 2023 441.20 445.30 430.77 434.82 502,041 -7.16(-1.62%)
Sep 29, 2023 450.55 454.20 440.14 441.98 563,490 -3.63(-0.81%)
Sep 28, 2023 443.04 453.24 440.47 445.61 403,202 +1.99(+0.45%)
Sep 27, 2023 440.42 447.38 437.76 443.62 550,258 +8.48(+1.95%)
Sep 26, 2023 437.51 443.09 435.11 435.14 849,245 -6.09(-1.38%)
Sep 25, 2023 428.25 441.64 438.38 441.24 623,782 +10.47(+2.43%)
Sep 22, 2023 432.21 437.60 429.77 430.77 524,331 -2.44(-0.56%)
Sep 21, 2023 441.42 441.65 427.94 433.20 888,732 -12.22(-2.74%)
Sep 20, 2023 451.31 459.62 444.88 445.42 626,449 -3.00(-0.67%)
Sep 19, 2023 446.67 454.01 444.45 448.42 444,584 -2.56(-0.57%)
Sep 18, 2023 450.13 454.54 447.65 450.98 571,025 +1.60(+0.36%)
Sep 15, 2023 450.48 452.19 443.98 449.38 820,017 -1.30(-0.29%)
Sep 14, 2023 451.21 457.09 444.18 450.68 588,018 +5.94(+1.34%)
Sep 13, 2023 451.29 454.76 440.50 444.74 572,341 -9.75(-2.15%)
Sep 12, 2023 453.66 462.30 452.86 454.49 425,061 -1.52(-0.33%)
Sep 11, 2023 466.79 467.60 453.86 456.01 478,828 -5.06(-1.10%)
Sep 08, 2023 458.02 463.49 456.56 461.07 394,959 -3.52(-0.76%)
Sep 07, 2023 466.40 469.29 454.82 464.59 663,326 -7.70(-1.63%)
Sep 06, 2023 469.66 480.47 464.71 472.29 481,979 +4.41(+0.94%)
Sep 05, 2023 484.16 488.14 467.80 467.88 688,267 -20.43(-4.18%)
Sep 01, 2023 481.15 489.46 479.75 488.31 649,391 +14.55(+3.07%)
Aug 31, 2023 475.06 480.52 471.79 473.76 639,666 -0.87(-0.18%)
Aug 30, 2023 471.76 475.73 466.69 474.63 547,718 +2.79(+0.59%)
Aug 29, 2023 453.35 475.74 451.54 471.84 769,144 +17.40(+3.83%)
Aug 28, 2023 446.08 458.11 446.08 454.44 323,756 +7.93(+1.78%)
Aug 25, 2023 446.75 450.99 438.40 446.50 427,931 +3.39(+0.77%)
Aug 24, 2023 443.83 452.35 441.71 443.12 458,499 -3.05(-0.68%)
Aug 23, 2023 438.15 447.43 435.85 446.17 405,295 +7.11(+1.62%)
Aug 22, 2023 451.27 453.06 436.88 439.06 559,148 -10.79(-2.40%)
Aug 21, 2023 452.35 455.12 445.54 449.85 377,702 +1.06(+0.24%)
Aug 18, 2023 442.85 451.96 437.98 448.78 716,518 -1.28(-0.29%)
Aug 17, 2023 465.91 469.75 448.19 450.06 848,479 -11.35(-2.46%)
Aug 16, 2023 478.63 488.77 460.79 461.42 798,045 -17.33(-3.62%)
Aug 15, 2023 480.19 482.16 475.95 478.75 747,476 -5.80(-1.20%)
Aug 14, 2023 482.07 486.64 479.77 484.54 626,846 -0.82(-0.17%)
Aug 11, 2023 478.51 486.07 477.57 485.36 599,581 +5.86(+1.22%)
Aug 10, 2023 477.31 486.15 473.15 479.50 1,008,873 +3.56(+0.75%)
Aug 09, 2023 477.82 481.32 473.73 475.94 773,407 -1.81(-0.38%)
Aug 08, 2023 476.46 478.80 466.73 477.75 1,100,706 -4.50(-0.93%)
Aug 07, 2023 467.58 487.86 467.58 482.25 1,451,289 +20.57(+4.45%)
Aug 04, 2023 462.87 465.95 457.57 461.69 521,609 +0.80(+0.17%)
Aug 03, 2023 459.98 461.66 448.13 460.89 650,962 -3.13(-0.67%)
Aug 02, 2023 464.76 471.24 460.94 464.02 849,313 -5.79(-1.23%)
Aug 01, 2023 459.22 473.46 456.63 469.81 855,162 +9.24(+2.01%)
Jul 31, 2023 446.15 461.16 443.53 460.57 778,030 +18.44(+4.17%)
Jul 28, 2023 443.49 455.24 436.81 442.12 711,253 +4.91(+1.12%)
Jul 27, 2023 434.48 441.61 409.94 437.22 1,549,012 -3.85(-0.87%)
Jul 26, 2023 443.04 448.22 437.36 441.06 841,605 -5.17(-1.16%)
Jul 25, 2023 444.47 450.37 441.20 446.24 638,656 +0.01(+0.00%)
Jul 24, 2023 447.65 451.57 443.70 446.23 514,228 -0.22(-0.05%)
Jul 21, 2023 457.26 457.91 446.07 446.44 528,587 -8.24(-1.81%)
Jul 20, 2023 456.23 458.04 450.06 454.68 631,439 -1.74(-0.38%)
Jul 19, 2023 456.56 465.20 452.33 456.42 656,702 -3.98(-0.86%)
Jul 18, 2023 446.73 461.30 446.73 460.39 591,260 +12.90(+2.88%)
Jul 17, 2023 440.15 451.37 438.62 447.50 513,905 +5.99(+1.36%)
Jul 14, 2023 455.85 456.33 435.19 441.51 1,119,533 -12.87(-2.83%)
Jul 13, 2023 462.57 465.57 454.02 454.37 823,476 -8.66(-1.87%)
Jul 12, 2023 464.03 467.65 456.38 463.04 859,154 +9.76(+2.15%)
Jul 11, 2023 443.05 455.11 442.87 453.27 920,673 +12.24(+2.78%)
Jul 10, 2023 425.98 441.26 425.98 441.03 521,550 +11.30(+2.63%)
Jul 07, 2023 424.31 436.37 422.64 429.73 560,362 +5.24(+1.24%)
Jul 06, 2023 432.62 437.00 419.79 424.49 1,022,385 -13.23(-3.02%)
Jul 05, 2023 439.08 444.21 435.09 437.72 850,211 -6.94(-1.56%)
Jul 03, 2023 439.08 446.66 439.04 444.66 386,191 +3.23(+0.73%)
Jun 30, 2023 436.11 444.48 433.23 441.43 789,924 +9.65(+2.24%)
Jun 29, 2023 426.27 434.20 425.60 431.78 715,326 +5.21(+1.22%)
Jun 28, 2023 417.77 427.99 416.24 426.56 888,311 +7.04(+1.68%)
Jun 27, 2023 411.34 423.02 409.28 419.52 911,138 +10.40(+2.54%)
Jun 26, 2023 400.75 414.07 400.75 409.13 752,057 +8.33(+2.08%)
Jun 23, 2023 392.37 403.40 389.30 400.80 1,127,937 +1.89(+0.47%)
Jun 22, 2023 408.21 408.21 398.29 398.91 810,485 -11.49(-2.80%)
Jun 21, 2023 401.77 414.22 401.22 410.40 956,695 +6.99(+1.73%)
Jun 20, 2023 395.77 405.34 393.23 403.41 939,199 +3.88(+0.97%)
Jun 16, 2023 408.76 409.99 399.17 399.52 1,143,790 -6.81(-1.68%)
Jun 15, 2023 398.91 409.65 398.91 406.33 889,526 +69.93(+20.79%)
May 08, 2023 340.53 342.86 333.16 336.41 759,113 -1.15(-0.34%)
May 05, 2023 334.00 338.54 330.24 337.55 1,018,943 +13.49(+4.16%)
May 04, 2023 343.36 343.42 320.87 324.06 2,738,944 -21.56(-6.24%)
May 03, 2023 349.82 358.23 345.05 345.62 889,672 -5.12(-1.46%)
May 02, 2023 354.24 357.88 343.77 350.75 922,252 -6.14(-1.72%)
May 01, 2023 356.21 363.50 355.27 356.88 808,349 +0.52(+0.15%)
Apr 28, 2023 349.87 357.05 345.63 356.36 980,033 +3.40(+0.96%)
Apr 27, 2023 351.32 353.27 340.53 352.96 2,029,330 -17.12(-4.63%)
Apr 26, 2023 373.80 376.28 367.72 370.08 1,804,249 -2.60(-0.70%)
Apr 25, 2023 374.51 376.61 371.12 372.67 1,375,211 -5.89(-1.56%)
Apr 24, 2023 368.77 379.06 368.77 378.56 860,020 +10.81(+2.94%)
Apr 21, 2023 369.07 369.08 362.26 367.76 752,274 -2.78(-0.75%)
Apr 20, 2023 367.65 375.37 366.50 370.54 797,593 -3.05(-0.82%)
Apr 19, 2023 377.87 378.96 371.20 373.59 726,960 -8.60(-2.25%)
Apr 18, 2023 380.92 384.34 378.97 382.19 686,979 +3.71(+0.98%)
Apr 17, 2023 374.47 380.47 373.62 378.48 702,040 +5.40(+1.45%)
Apr 14, 2023 370.75 376.00 368.16 373.08 726,119 +4.65(+1.26%)
Apr 13, 2023 370.14 372.49 363.62 368.43 1,019,552 -2.69(-0.73%)
Apr 12, 2023 370.68 375.19 366.39 371.12 836,964 +5.45(+1.49%)
Apr 11, 2023 362.59 370.06 361.79 365.68 792,064 +5.56(+1.54%)
Apr 10, 2023 349.43 361.52 348.65 360.12 916,480 +9.52(+2.72%)
Apr 06, 2023 345.39 355.70 341.08 350.60 1,515,131 +3.95(+1.14%)
Apr 05, 2023 347.57 354.22 342.42 346.65 1,863,744 -7.76(-2.19%)
Apr 04, 2023 385.02 385.02 349.98 354.41 2,028,766 -29.55(-7.70%)
Apr 03, 2023 389.48 396.01 380.66 383.95 722,865 -6.60(-1.69%)
Mar 31, 2023 385.08 390.73 383.15 390.56 889,849 +9.44(+2.48%)
Mar 30, 2023 384.24 386.27 379.71 381.12 725,452 +2.06(+0.54%)
Mar 29, 2023 376.31 379.23 371.18 379.06 635,934 +9.02(+2.44%)
Mar 28, 2023 367.56 374.78 366.20 370.04 674,558 +2.11(+0.57%)
Mar 27, 2023 364.26 370.38 360.67 367.93 1,268,307 +2.02(+0.55%)
Mar 24, 2023 369.51 371.02 356.88 365.90 1,554,051 -11.25(-2.98%)
Mar 23, 2023 386.44 392.15 368.97 377.15 1,138,195 -6.94(-1.81%)
Mar 22, 2023 391.88 399.52 383.39 384.09 1,222,973 -8.96(-2.28%)
Mar 21, 2023 383.50 395.56 381.57 393.05 1,532,659 +19.58(+5.24%)
Mar 20, 2023 370.58 380.28 370.14 373.47 1,784,073 +8.25(+2.26%)
Mar 17, 2023 386.38 387.28 364.00 365.22 2,208,274 -26.71(-6.82%)
Mar 16, 2023 382.41 397.12 377.28 391.94 1,100,411 +3.30(+0.85%)
Mar 15, 2023 397.28 399.92 377.07 388.64 1,854,973 -21.98(-5.35%)
Mar 14, 2023 416.34 419.41 404.10 410.62 1,296,325 +7.83(+1.95%)
Mar 13, 2023 413.49 415.22 402.30 402.78 1,623,774 -20.85(-4.92%)
Mar 10, 2023 447.55 448.39 420.07 423.63 1,754,623 -24.09(-5.38%)
Mar 09, 2023 471.22 473.67 447.28 447.72 800,219 -23.36(-4.96%)
Mar 08, 2023 467.70 471.20 464.31 471.08 531,536 +1.58(+0.34%)
Mar 07, 2023 470.42 474.68 468.41 469.50 700,002 +0.73(+0.16%)
Mar 06, 2023 471.68 475.65 468.75 468.77 656,182 -4.49(-0.95%)
Mar 03, 2023 465.18 475.26 462.44 473.26 533,780 +8.85(+1.91%)
Mar 02, 2023 459.07 465.87 453.08 464.41 584,994 +2.76(+0.60%)
Mar 01, 2023 461.27 469.08 461.20 461.65 715,658 -0.72(-0.16%)
Feb 28, 2023 457.62 465.65 456.49 462.37 992,085 +5.20(+1.14%)
Feb 27, 2023 448.42 458.88 447.84 457.17 853,606 +12.66(+2.85%)
Feb 24, 2023 435.74 445.68 433.29 444.51 469,450 +3.76(+0.85%)
Feb 23, 2023 441.42 444.83 432.91 440.75 613,185 +4.48(+1.03%)
Feb 22, 2023 439.76 443.25 434.27 436.27 729,409 -3.49(-0.79%)
Feb 21, 2023 449.02 454.55 438.78 439.76 768,606 -15.42(-3.39%)
Feb 17, 2023 454.33 457.69 453.16 455.18 492,401 -0.76(-0.17%)
Feb 16, 2023 456.93 462.98 454.33 455.94 665,897 -8.52(-1.83%)
Feb 15, 2023 445.84 464.68 445.79 464.46 748,752 +13.84(+3.07%)
Feb 14, 2023 450.61 455.90 445.39 450.62 579,215 -2.83(-0.62%)
Feb 13, 2023 444.08 454.56 443.19 453.46 560,951 +10.71(+2.42%)
Feb 10, 2023 442.20 444.39 439.15 442.75 493,958 -1.35(-0.30%)
Feb 09, 2023 454.42 456.97 442.53 444.10 533,456 -7.92(-1.75%)
Feb 08, 2023 448.34 453.40 446.47 452.02 679,661 +2.11(+0.47%)
Feb 07, 2023 444.87 452.18 439.82 449.90 761,059 +3.38(+0.76%)
Feb 06, 2023 443.62 448.07 441.90 446.53 512,672 -1.09(-0.24%)
Feb 03, 2023 441.60 449.95 439.33 447.62 650,370 -1.11(-0.25%)
Feb 02, 2023 453.26 458.38 443.66 448.73 1,229,204 +1.28(+0.29%)
Feb 01, 2023 431.83 451.95 431.19 447.45 1,067,320 +13.72(+3.16%)
Jan 31, 2023 422.97 433.95 418.58 433.73 934,778 +11.72(+2.78%)
Jan 30, 2023 423.60 430.12 421.55 422.02 737,062 -4.97(-1.16%)
Jan 27, 2023 424.93 431.04 421.18 426.99 1,296,080 +2.57(+0.60%)
Jan 26, 2023 407.75 424.82 397.77 424.42 2,016,799 +38.36(+9.94%)
Jan 25, 2023 379.70 388.14 377.28 386.06 800,211 -1.30(-0.34%)
Jan 24, 2023 384.75 432.28 380.93 387.35 803,615 +1.74(+0.45%)
Jan 23, 2023 379.96 386.48 378.04 385.61 755,481 +8.22(+2.18%)
Jan 20, 2023 367.40 377.59 363.96 377.39 701,272 +10.17(+2.77%)
Jan 19, 2023 374.86 376.58 366.55 367.22 645,066 -12.47(-3.29%)
Jan 18, 2023 384.85 387.94 378.28 379.69 592,766 -2.81(-0.74%)
Jan 17, 2023 385.19 386.41 380.39 382.50 468,216 -3.31(-0.86%)
Jan 13, 2023 381.88 386.21 380.03 385.82 479,619 +0.46(+0.12%)
Jan 12, 2023 378.43 387.53 376.36 385.36 705,625 +7.67(+2.03%)
Jan 11, 2023 376.67 381.14 374.78 377.69 590,682 +2.46(+0.66%)
Jan 10, 2023 369.09 377.23 366.76 375.23 645,965 +5.38(+1.45%)
Jan 09, 2023 376.47 382.38 368.68 369.85 819,997 -1.32(-0.36%)
Jan 06, 2023 361.63 373.55 360.56 371.16 723,464 +13.03(+3.64%)
Jan 05, 2023 355.67 359.93 353.29 358.13 558,827 -1.89(-0.52%)
Jan 04, 2023 354.63 361.51 354.05 360.02 594,288 +9.15(+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.