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

United Rentals (NY: URI )

674.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2023 339.47 341.40 329.28 330.05 1,142,143 -12.59(-3.67%)
May 30, 2023 348.64 351.92 338.49 342.63 774,878 -4.40(-1.27%)
May 26, 2023 340.83 348.76 340.28 347.04 957,394 +9.33(+2.76%)
May 25, 2023 332.74 339.76 331.41 337.70 622,704 +7.60(+2.30%)
May 24, 2023 336.67 337.57 327.96 330.10 754,319 -9.67(-2.85%)
May 23, 2023 339.66 345.41 335.32 339.77 620,050 -2.56(-0.75%)
May 22, 2023 345.40 347.06 335.45 342.33 812,200 -2.78(-0.80%)
May 19, 2023 344.92 346.63 338.43 345.11 1,195,081 +4.33(+1.27%)
May 18, 2023 335.73 346.68 334.26 340.78 826,556 +4.37(+1.30%)
May 17, 2023 327.73 341.06 325.31 336.41 886,129 +13.54(+4.19%)
May 16, 2023 327.64 329.26 322.75 322.87 652,409 -10.28(-3.09%)
May 15, 2023 329.06 336.14 325.01 333.15 692,338 +5.21(+1.59%)
May 12, 2023 332.58 334.99 322.26 327.94 736,625 -2.39(-0.72%)
May 11, 2023 327.73 330.82 324.71 330.33 580,917 -1.95(-0.59%)
May 10, 2023 342.00 342.80 324.98 332.28 742,129 -4.57(-1.36%)
May 09, 2023 333.17 339.60 331.19 336.85 638,472 +1.25(+0.37%)
May 08, 2023 339.72 342.04 332.37 335.61 760,928 -1.14(-0.34%)
May 05, 2023 333.20 337.73 329.46 336.75 1,021,379 +13.46(+4.16%)
May 04, 2023 342.54 342.60 320.11 323.29 2,745,493 -21.51(-6.24%)
May 03, 2023 348.98 357.37 344.23 344.80 891,799 -5.11(-1.46%)
May 02, 2023 353.39 357.03 342.95 349.91 924,458 -6.12(-1.72%)
May 01, 2023 355.36 362.63 354.42 356.03 810,281 +0.52(+0.15%)
Apr 28, 2023 349.03 356.20 344.81 355.51 982,377 +3.40(+0.96%)
Apr 27, 2023 350.48 352.43 339.72 352.12 2,034,182 -17.08(-4.63%)
Apr 26, 2023 372.91 375.38 366.84 369.20 1,808,563 -2.59(-0.70%)
Apr 25, 2023 373.62 375.71 370.24 371.79 1,378,499 -5.88(-1.56%)
Apr 24, 2023 367.89 378.15 367.89 377.66 862,076 +10.78(+2.94%)
Apr 21, 2023 368.19 368.20 361.40 366.88 754,073 -2.78(-0.75%)
Apr 20, 2023 366.77 374.47 365.62 369.66 799,500 -3.04(-0.82%)
Apr 19, 2023 376.96 378.06 370.32 372.70 728,698 -8.57(-2.25%)
Apr 18, 2023 380.01 383.43 378.07 381.27 688,621 +3.70(+0.98%)
Apr 17, 2023 373.58 379.56 372.73 377.57 703,718 +5.38(+1.45%)
Apr 14, 2023 369.87 375.11 367.29 372.19 727,855 +4.64(+1.26%)
Apr 13, 2023 369.25 371.60 362.76 367.55 1,021,990 -2.69(-0.73%)
Apr 12, 2023 369.80 374.29 365.51 370.24 838,965 +5.43(+1.49%)
Apr 11, 2023 361.72 369.18 360.93 364.81 793,958 +5.54(+1.54%)
Apr 10, 2023 348.60 360.66 347.82 359.26 918,671 +9.50(+2.72%)
Apr 06, 2023 344.56 354.85 340.27 349.76 1,518,754 +3.94(+1.14%)
Apr 05, 2023 346.74 353.38 341.60 345.82 1,868,201 -7.74(-2.19%)
Apr 04, 2023 384.10 384.10 349.14 353.56 2,033,616 -29.48(-7.70%)
Apr 03, 2023 388.55 395.06 379.75 383.04 724,594 -6.59(-1.69%)
Mar 31, 2023 384.16 389.80 382.24 389.62 891,977 +9.41(+2.48%)
Mar 30, 2023 383.32 385.35 378.80 380.21 727,187 +2.06(+0.54%)
Mar 29, 2023 375.41 378.32 370.30 378.15 637,455 +9.00(+2.44%)
Mar 28, 2023 366.69 373.88 365.33 369.16 676,171 +2.11(+0.57%)
Mar 27, 2023 363.39 369.50 359.81 367.05 1,271,340 +2.02(+0.55%)
Mar 24, 2023 368.62 370.13 356.03 365.03 1,557,767 -11.22(-2.98%)
Mar 23, 2023 385.52 391.22 368.09 376.25 1,140,917 -6.92(-1.81%)
Mar 22, 2023 390.94 398.56 382.48 383.18 1,225,897 -8.94(-2.28%)
Mar 21, 2023 382.58 394.62 380.66 392.12 1,536,323 +19.53(+5.24%)
Mar 20, 2023 369.70 379.38 369.26 372.58 1,788,339 +8.23(+2.26%)
Mar 17, 2023 385.46 386.36 363.13 364.35 2,213,554 -26.65(-6.82%)
Mar 16, 2023 381.50 396.17 376.38 391.00 1,103,042 +3.29(+0.85%)
Mar 15, 2023 396.33 398.97 376.18 387.71 1,859,408 -21.93(-5.35%)
Mar 14, 2023 415.35 418.41 403.13 409.64 1,299,424 +7.82(+1.95%)
Mar 13, 2023 412.50 414.23 401.34 401.82 1,627,656 -20.80(-4.92%)
Mar 10, 2023 446.48 447.32 419.07 422.62 1,758,819 -24.03(-5.38%)
Mar 09, 2023 470.10 472.54 446.21 446.66 802,132 -23.30(-4.96%)
Mar 08, 2023 466.58 470.08 463.20 469.96 532,807 +1.57(+0.34%)
Mar 07, 2023 469.30 473.54 467.30 468.38 701,676 +0.73(+0.16%)
Mar 06, 2023 470.55 474.52 467.63 467.65 657,750 -4.48(-0.95%)
Mar 03, 2023 464.07 474.12 461.34 472.13 535,056 +8.83(+1.91%)
Mar 02, 2023 457.98 464.76 452.00 463.30 586,393 +2.76(+0.60%)
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.