Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	665.31	678.46	663.20	677.84	474,001	+3.57(+0.53%)
May 07, 2024	684.28	688.83	672.52	674.27	437,461	-7.44(-1.09%)
May 06, 2024	673.39	681.71	670.44	681.71	349,203	+16.64(+2.50%)
May 03, 2024	676.46	684.25	662.74	665.07	344,104	+2.09(+0.31%)
May 02, 2024	661.64	667.45	645.05	662.99	367,686	+10.78(+1.65%)
May 01, 2024	662.83	670.92	647.71	652.20	587,375	-14.20(-2.13%)
Apr 30, 2024	697.96	703.92	665.60	666.40	1,084,198	-44.59(-6.27%)
Apr 29, 2024	696.32	711.89	688.56	710.99	606,379	+21.84(+3.17%)
Apr 26, 2024	683.64	691.75	677.16	689.15	583,102	-0.12(-0.02%)
Apr 25, 2024	678.38	693.28	642.01	689.27	1,036,614	+35.65(+5.45%)
Apr 24, 2024	662.62	670.79	647.21	653.63	642,689	-6.12(-0.93%)
Apr 23, 2024	639.41	662.96	637.13	659.74	599,192	+31.94(+5.09%)
Apr 22, 2024	630.94	636.54	620.08	627.80	768,966	+0.96(+0.15%)
Apr 19, 2024	632.25	640.11	622.52	626.84	574,051	-4.53(-0.72%)
Apr 18, 2024	639.21	647.38	630.26	631.37	500,439	-3.33(-0.52%)
Apr 17, 2024	653.62	656.77	630.70	634.70	901,755	-19.70(-3.01%)
Apr 16, 2024	663.30	663.91	651.04	654.40	586,589	-10.75(-1.62%)
Apr 15, 2024	686.47	689.34	662.18	665.15	698,403	-8.05(-1.20%)
Apr 12, 2024	672.74	683.79	667.17	673.20	595,934	-10.85(-1.59%)
Apr 11, 2024	679.83	685.26	671.57	684.05	586,570	+3.55(+0.52%)
Apr 10, 2024	677.71	690.29	673.83	680.50	483,882	-14.59(-2.10%)
Apr 09, 2024	703.39	706.69	679.79	695.10	381,267	-6.19(-0.88%)
Apr 08, 2024	707.86	713.33	700.94	701.28	415,325	-3.90(-0.55%)
Apr 05, 2024	694.11	708.45	693.36	705.18	276,553	+13.01(+1.88%)
Apr 04, 2024	713.25	715.79	690.53	692.17	348,280	-12.28(-1.74%)
Apr 03, 2024	690.94	707.99	690.35	704.46	459,990	+14.32(+2.07%)
Apr 02, 2024	698.33	699.58	686.65	690.14	608,071	-18.32(-2.59%)
Apr 01, 2024	719.39	720.65	707.72	708.46	339,779	-10.93(-1.52%)
Mar 28, 2024	718.72	719.57	719.56	719.39	441,367	+0.96(+0.13%)
Mar 27, 2024	707.71	718.81	704.75	718.43	257,770	+15.30(+2.18%)
Mar 26, 2024	704.77	710.94	702.18	703.13	441,255	+0.37(+0.05%)
Mar 25, 2024	709.36	714.28	702.16	702.76	424,944	-9.81(-1.38%)
Mar 22, 2024	722.55	725.27	711.75	712.57	446,639	-4.77(-0.66%)
Mar 21, 2024	715.88	728.17	711.55	717.34	593,275	+9.70(+1.37%)
Mar 20, 2024	689.86	713.66	689.86	707.64	1,073,187	+15.67(+2.26%)
Mar 19, 2024	678.49	693.83	675.08	691.97	460,961	+9.99(+1.46%)
Mar 18, 2024	678.98	685.35	671.68	681.98	358,141	+8.01(+1.19%)
Mar 15, 2024	665.71	680.04	663.41	673.97	876,659	+3.09(+0.46%)
Mar 14, 2024	674.48	682.26	667.16	670.88	738,264	+4.04(+0.61%)
Mar 13, 2024	668.81	678.38	665.74	666.84	617,067	-7.04(-1.05%)
Mar 12, 2024	669.26	676.72	660.57	673.88	395,081	+11.16(+1.68%)
Mar 11, 2024	668.13	668.13	648.46	662.72	554,348	-11.81(-1.75%)
Mar 08, 2024	680.30	690.66	672.80	674.53	469,763	-3.13(-0.46%)
Mar 07, 2024	682.23	684.91	668.86	677.66	455,630	+2.46(+0.36%)
Mar 06, 2024	685.78	687.44	671.64	675.20	453,748	-2.55(-0.38%)
Mar 05, 2024	698.33	703.08	671.95	677.75	812,905	-32.86(-4.62%)
Mar 04, 2024	707.19	730.62	704.32	710.61	557,056	+11.69(+1.67%)
Mar 01, 2024	691.80	701.00	689.18	698.92	368,024	+7.30(+1.06%)
Feb 29, 2024	690.34	693.76	683.04	691.62	619,651	+7.06(+1.03%)
Feb 28, 2024	671.93	687.04	669.60	684.55	463,201	+9.69(+1.44%)
Feb 27, 2024	674.39	682.21	671.05	674.87	486,591	+5.68(+0.85%)
Feb 26, 2024	657.78	673.05	657.43	669.19	494,891	+12.53(+1.91%)
Feb 23, 2024	661.42	663.85	656.43	656.66	374,541	-0.57(-0.09%)
Feb 22, 2024	654.50	661.57	651.42	657.23	370,128	+13.88(+2.16%)
Feb 21, 2024	637.62	647.74	636.46	643.35	395,974	+0.98(+0.15%)
Feb 20, 2024	640.12	646.38	636.49	642.37	467,820	-6.38(-0.98%)
Feb 16, 2024	657.70	658.89	647.16	648.76	367,440	-10.62(-1.61%)
Feb 15, 2024	653.49	660.48	646.45	659.38	360,146	+6.90(+1.06%)
Feb 14, 2024	645.45	656.42	641.62	652.48	617,515	+17.12(+2.69%)
Feb 13, 2024	637.53	644.03	628.09	635.36	728,537	-24.96(-3.78%)
Feb 12, 2024	647.81	670.42	647.81	660.32	530,440	+13.12(+2.03%)
Feb 09, 2024	644.52	649.92	640.82	647.21	365,204	+3.33(+0.52%)
Feb 08, 2024	648.62	652.95	641.23	643.87	620,049	-5.70(-0.88%)
Feb 07, 2024	654.88	655.67	646.21	649.57	404,706	-1.80(-0.28%)
Feb 06, 2024	646.19	651.38	641.88	651.38	480,729	+8.93(+1.39%)
Feb 05, 2024	646.08	646.51	632.99	642.45	653,408	-8.59(-1.32%)
Feb 02, 2024	637.85	655.45	636.79	651.04	493,750	+8.79(+1.37%)
Feb 01, 2024	632.85	643.63	617.27	642.25	649,270	+19.87(+3.19%)
Jan 31, 2024	636.11	638.15	621.18	622.38	1,017,373	-17.50(-2.73%)
Jan 30, 2024	638.89	650.09	638.89	639.87	507,274	-4.73(-0.73%)
Jan 29, 2024	630.76	645.12	629.52	644.60	600,711	+16.90(+2.69%)
Jan 26, 2024	649.84	650.05	626.26	627.70	1,430,734	-20.79(-3.21%)
Jan 25, 2024	605.91	655.32	593.95	648.49	2,674,622	+74.38(+12.96%)
Jan 24, 2024	584.13	588.80	573.46	574.11	962,670	-1.16(-0.20%)
Jan 23, 2024	579.94	582.12	571.31	575.27	604,577	-0.81(-0.14%)
Jan 22, 2024	573.07	583.11	571.63	576.08	609,866	+6.82(+1.20%)
Jan 19, 2024	564.07	569.58	552.65	569.26	654,361	+8.62(+1.54%)
Jan 18, 2024	554.32	562.48	550.54	560.65	555,881	+12.99(+2.37%)
Jan 17, 2024	552.01	558.60	542.52	547.66	638,608	-10.76(-1.93%)
Jan 16, 2024	549.33	563.59	549.28	558.42	527,327	+1.94(+0.35%)
Jan 12, 2024	555.35	558.04	548.68	556.48	515,243	+7.44(+1.36%)
Jan 11, 2024	547.02	550.15	534.23	549.03	569,948	+2.01(+0.37%)
Jan 10, 2024	546.32	549.06	540.55	547.02	374,525	+1.65(+0.30%)
Jan 09, 2024	540.64	545.92	536.62	545.37	437,897	-2.80(-0.51%)
Jan 08, 2024	536.05	549.10	531.12	548.17	502,892	+9.39(+1.74%)
Jan 05, 2024	534.59	545.81	532.64	538.77	674,136	-7.43(-1.36%)
Jan 04, 2024	546.42	555.56	544.04	546.21	550,414	+1.69(+0.31%)
Jan 03, 2024	553.89	555.73	544.12	544.51	832,781	-19.84(-3.52%)
Jan 02, 2024	566.06	572.30	559.79	564.36	446,177	-6.29(-1.10%)
Dec 29, 2023	577.49	580.17	567.87	570.65	301,942	-5.24(-0.91%)
Dec 28, 2023	561.49	578.77	560.31	575.89	270,059	-0.17(-0.03%)
Dec 27, 2023	579.59	579.59	571.72	576.06	490,757	-1.60(-0.28%)
Dec 26, 2023	570.36	582.67	569.33	577.66	610,146	+9.91(+1.75%)
Dec 22, 2023	567.41	572.72	563.63	567.75	365,616	-0.44(-0.08%)
Dec 21, 2023	565.25	568.69	560.33	568.19	447,932	+12.62(+2.27%)
Dec 20, 2023	565.25	575.40	553.93	555.57	1,278,750	-15.85(-2.77%)
Dec 19, 2023	571.20	579.81	566.75	571.42	672,452	+5.94(+1.05%)
Dec 18, 2023	574.32	574.32	560.09	565.48	849,980	-3.49(-0.61%)
Dec 15, 2023	561.47	578.19	559.78	568.98	1,493,336	+2.30(+0.41%)
Dec 14, 2023	537.97	568.31	535.29	566.68	1,415,686	+39.08(+7.41%)
Dec 13, 2023	509.25	531.92	502.21	527.60	868,867	+20.48(+4.04%)
Dec 12, 2023	501.46	512.19	500.80	507.12	554,265	+4.42(+0.88%)
Dec 11, 2023	489.33	503.45	489.23	502.70	559,345	+10.03(+2.04%)
Dec 08, 2023	481.47	496.55	481.13	492.67	559,367	+10.99(+2.28%)
Dec 07, 2023	474.88	482.74	473.22	481.68	427,009	+7.54(+1.59%)
Dec 06, 2023	474.74	485.65	473.13	474.14	498,172	+0.94(+0.20%)
Dec 05, 2023	475.11	484.33	472.26	473.20	851,020	-14.52(-2.98%)
Dec 04, 2023	492.67	494.73	483.46	487.72	1,017,975	-11.68(-2.34%)
Dec 01, 2023	476.44	502.71	475.43	499.40	1,133,212	+25.69(+5.42%)
Nov 30, 2023	476.78	479.04	471.29	473.72	758,499	-0.20(-0.04%)
Nov 29, 2023	459.56	478.36	459.30	473.92	865,840	+20.24(+4.46%)
Nov 28, 2023	460.01	462.96	452.51	453.68	462,008	-8.27(-1.79%)
Nov 27, 2023	460.64	464.10	458.96	461.94	476,580	-3.11(-0.67%)
Nov 24, 2023	462.15	467.07	459.79	465.05	221,776	+3.87(+0.84%)
Nov 22, 2023	463.20	465.08	457.77	461.18	534,652	-2.80(-0.60%)
Nov 21, 2023	467.73	468.24	461.43	463.98	632,753	-5.54(-1.18%)
Nov 20, 2023	465.43	472.33	455.80	469.52	866,080	-9.14(-1.91%)
Nov 17, 2023	476.85	482.50	472.95	478.65	626,563	+6.59(+1.40%)
Nov 16, 2023	475.49	479.61	466.34	472.07	571,799	-5.12(-1.07%)
Nov 15, 2023	475.69	486.36	468.88	477.19	1,233,783	+1.81(+0.38%)
Nov 14, 2023	475.62	485.01	473.96	475.38	758,665	+15.09(+3.28%)
Nov 13, 2023	453.65	462.94	451.04	460.29	742,352	+5.97(+1.31%)
Nov 10, 2023	440.48	455.41	438.01	454.32	769,303	+18.96(+4.35%)
Nov 09, 2023	440.66	444.87	433.69	435.36	438,924	+0.91(+0.21%)
Nov 08, 2023	439.33	443.89	433.72	434.45	482,387	-3.78(-0.86%)
Nov 07, 2023	431.60	440.38	430.73	438.23	365,323	+3.28(+0.76%)
Nov 06, 2023	450.64	451.78	430.29	434.95	739,000	-12.86(-2.87%)
Nov 03, 2023	438.32	453.33	437.38	447.81	1,115,048	+18.41(+4.29%)
Nov 02, 2023	417.89	430.31	416.37	429.40	1,022,330	+23.28(+5.73%)

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.

United Rentals (NY: URI )

Historical Prices

Sections

Services

Follow Us