Skip to main content

United Rentals (NY: URI )

793.94 +20.65 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 292.27 295.22 279.02 291.14 1,029,508 +2.22(+0.77%)
Feb 25, 2021 305.19 305.66 285.87 288.92 1,326,023 -17.05(-5.57%)
Feb 24, 2021 303.49 315.18 301.32 305.96 1,280,698 +6.03(+2.01%)
Feb 23, 2021 288.28 302.38 280.41 299.93 1,320,614 +7.70(+2.64%)
Feb 22, 2021 281.95 296.35 281.28 292.23 986,402 +8.30(+2.92%)
Feb 19, 2021 272.24 285.21 272.23 283.92 706,733 +14.90(+5.54%)
Feb 18, 2021 267.99 269.81 261.81 269.02 775,214 -2.96(-1.09%)
Feb 17, 2021 280.01 281.29 268.52 271.98 758,216 -10.06(-3.57%)
Feb 16, 2021 284.89 287.31 282.03 282.03 1,129,440 +1.82(+0.65%)
Feb 12, 2021 273.93 281.20 273.26 280.21 505,203 +6.27(+2.29%)
Feb 11, 2021 272.02 277.02 268.82 273.95 658,891 +2.93(+1.08%)
Feb 10, 2021 273.85 279.05 269.75 271.02 860,873 -0.44(-0.16%)
Feb 09, 2021 264.37 273.01 261.66 271.46 726,283 +4.94(+1.86%)
Feb 08, 2021 261.86 268.37 261.13 266.52 757,401 +6.36(+2.45%)
Feb 05, 2021 255.52 261.07 255.52 260.15 630,534 +5.78(+2.27%)
Feb 04, 2021 247.48 254.98 245.98 254.38 727,345 +8.84(+3.60%)
Feb 03, 2021 247.04 250.03 242.86 245.54 525,523 +0.13(+0.05%)
Feb 02, 2021 252.31 256.44 244.51 245.41 766,010 -2.56(-1.03%)
Feb 01, 2021 242.72 248.87 239.86 247.96 725,591 +10.05(+4.23%)
Jan 29, 2021 245.84 246.59 233.54 237.91 1,140,947 -10.33(-4.16%)
Jan 28, 2021 238.66 252.16 237.90 248.24 1,197,752 +16.93(+7.32%)
Jan 27, 2021 230.79 236.75 223.43 231.31 1,291,534 -11.69(-4.81%)
Jan 26, 2021 251.99 252.18 242.22 243.00 505,384 -5.20(-2.09%)
Jan 25, 2021 251.13 256.49 246.64 248.20 684,848 -4.96(-1.96%)
Jan 22, 2021 250.01 254.30 249.16 253.16 492,129 -0.62(-0.24%)
Jan 21, 2021 254.55 256.30 252.59 253.78 435,558 -0.96(-0.38%)
Jan 20, 2021 258.26 258.65 253.18 254.74 505,570 -0.62(-0.24%)
Jan 19, 2021 254.54 261.00 254.12 255.35 779,547 +5.57(+2.23%)
Jan 15, 2021 251.37 253.00 245.35 249.78 672,311 -5.12(-2.01%)
Jan 14, 2021 253.34 258.85 249.67 254.91 674,963 +5.80(+2.33%)
Jan 13, 2021 255.33 255.96 248.32 249.11 693,361 -7.53(-2.93%)
Jan 12, 2021 253.74 258.55 252.40 256.64 728,545 +4.59(+1.82%)
Jan 11, 2021 249.79 255.96 249.65 252.05 454,669 -2.64(-1.04%)
Jan 08, 2021 258.95 260.95 248.16 254.69 723,280 -4.44(-1.71%)
Jan 07, 2021 255.84 261.97 253.61 259.12 1,053,219 +7.96(+3.17%)
Jan 06, 2021 242.94 256.54 242.94 251.16 2,024,322 +20.54(+8.91%)
Jan 05, 2021 224.39 234.41 223.81 230.63 790,753 +5.80(+2.58%)
Jan 04, 2021 229.09 231.34 219.81 224.83 988,039 -2.21(-0.97%)
Dec 31, 2020 227.04 227.04 227.04 334,939 +1.81(+0.80%)
Dec 30, 2020 223.08 226.33 222.72 225.23 334,939 +3.55(+1.60%)
Dec 29, 2020 222.81 224.56 219.02 221.68 496,200 -0.55(-0.25%)
Dec 28, 2020 228.51 229.59 221.81 222.23 456,814 -5.51(-2.42%)
Dec 24, 2020 225.83 228.26 224.15 227.74 217,770 +1.66(+0.73%)
Dec 23, 2020 225.04 227.12 222.94 226.08 593,608 +3.47(+1.56%)
Dec 22, 2020 226.20 226.43 219.04 222.62 526,853 -2.12(-0.94%)
Dec 21, 2020 216.58 226.40 212.83 224.73 768,298 +1.97(+0.88%)
Dec 18, 2020 223.88 225.12 219.98 222.76 1,258,208 -1.59(-0.71%)
Dec 17, 2020 224.86 227.64 221.84 224.35 1,114,145 -3.26(-1.43%)
Dec 16, 2020 235.37 235.37 225.44 227.61 905,061 -6.35(-2.72%)
Dec 15, 2020 226.87 234.64 226.16 233.96 786,656 +0.09(+0.04%)
Dec 14, 2020 239.95 239.95 233.51 233.88 664,054 -1.83(-0.78%)
Dec 11, 2020 235.14 238.47 234.13 235.71 744,016 -1.19(-0.50%)
Dec 10, 2020 238.64 239.80 234.34 236.90 770,937 -4.67(-1.93%)
Dec 09, 2020 244.36 244.36 238.86 241.57 893,211 +3.67(+1.54%)
Dec 08, 2020 239.50 244.35 236.22 237.90 734,227 -3.41(-1.41%)
Dec 07, 2020 238.34 241.41 235.98 241.31 666,152 +0.84(+0.35%)
Dec 04, 2020 234.28 240.65 233.60 240.47 800,297 +8.49(+3.66%)
Dec 03, 2020 226.75 233.50 226.08 231.98 876,482 +5.43(+2.40%)
Dec 02, 2020 227.72 228.89 224.16 226.54 665,492 -2.19(-0.96%)
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.