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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2021 306.58 313.28 305.96 312.31 723,232 +3.91(+1.27%)
Jun 29, 2021 312.99 316.75 307.99 308.41 638,584 -2.97(-0.95%)
Jun 28, 2021 306.61 312.31 301.19 311.38 946,336 +4.97(+1.62%)
Jun 25, 2021 318.99 318.99 305.81 306.40 1,544,829 -3.75(-1.21%)
Jun 24, 2021 304.00 313.92 303.01 310.15 1,175,508 +8.50(+2.82%)
Jun 23, 2021 303.49 307.38 300.91 301.65 853,882 +4.28(+1.44%)
Jun 22, 2021 294.46 298.30 288.60 297.38 726,650 +4.44(+1.52%)
Jun 21, 2021 287.19 295.55 286.31 292.93 690,900 +10.05(+3.55%)
Jun 18, 2021 281.02 285.21 279.60 282.88 1,495,376 -5.12(-1.78%)
Jun 17, 2021 301.54 303.38 283.81 288.01 1,067,770 -12.57(-4.18%)
Jun 16, 2021 301.13 303.51 296.43 300.58 763,664 -2.75(-0.91%)
Jun 15, 2021 298.10 304.15 297.04 303.33 755,422 +6.71(+2.26%)
Jun 14, 2021 297.79 300.21 292.29 296.62 932,968 -2.31(-0.77%)
Jun 11, 2021 297.92 302.00 295.69 298.93 983,957 +1.98(+0.67%)
Jun 10, 2021 312.08 313.87 296.39 296.95 1,368,054 -11.15(-3.62%)
Jun 09, 2021 315.08 317.14 306.45 308.11 724,577 -9.33(-2.94%)
Jun 08, 2021 309.46 319.26 306.79 317.44 749,992 +8.05(+2.60%)
Jun 07, 2021 326.68 327.17 308.39 309.39 1,218,704 -15.71(-4.83%)
Jun 04, 2021 329.28 330.65 321.21 325.10 484,992 -3.96(-1.20%)
Jun 03, 2021 330.52 333.70 325.77 329.06 609,430 -2.30(-0.69%)
Jun 02, 2021 332.32 332.32 327.95 331.37 790,576 -0.96(-0.29%)
Jun 01, 2021 331.50 334.09 330.57 332.32 555,750 +5.37(+1.64%)
May 28, 2021 326.59 327.76 321.23 326.95 559,204 +0.32(+0.10%)
May 27, 2021 325.91 328.21 323.04 326.63 973,823 +6.67(+2.08%)
May 26, 2021 315.87 320.72 315.59 319.96 549,421 +2.39(+0.75%)
May 25, 2021 321.73 325.67 316.90 317.57 581,927 -1.51(-0.47%)
May 24, 2021 316.45 320.97 312.25 319.08 426,335 +4.38(+1.39%)
May 21, 2021 316.00 320.14 312.02 314.70 545,794 +2.09(+0.67%)
May 20, 2021 314.88 316.15 307.71 312.61 726,871 -1.99(-0.63%)
May 19, 2021 317.11 318.81 308.66 314.60 1,002,474 -9.78(-3.02%)
May 18, 2021 333.21 334.45 324.32 324.38 447,353 -9.51(-2.85%)
May 17, 2021 332.70 334.67 326.48 333.88 363,848 -0.73(-0.22%)
May 14, 2021 330.08 336.07 327.65 334.62 488,128 +8.55(+2.62%)
May 13, 2021 323.65 332.13 321.28 326.07 585,783 +3.69(+1.14%)
May 12, 2021 333.20 336.08 321.13 322.38 597,245 -10.81(-3.24%)
May 11, 2021 333.93 338.08 328.94 333.19 712,303 -7.65(-2.24%)
May 10, 2021 341.19 347.16 339.61 340.83 813,095 +0.79(+0.23%)
May 07, 2021 334.70 341.10 329.70 340.04 543,310 +4.65(+1.39%)
May 06, 2021 325.73 335.76 324.80 335.39 714,598 +9.66(+2.97%)
May 05, 2021 325.23 329.69 317.30 325.73 721,923 +2.70(+0.84%)
May 04, 2021 314.29 323.71 310.77 323.02 867,583 +7.98(+2.53%)
May 03, 2021 317.77 321.62 312.80 315.05 467,279 +1.81(+0.58%)
Apr 30, 2021 316.46 319.57 312.78 313.24 571,699 -7.22(-2.25%)
Apr 29, 2021 324.36 324.36 309.30 320.46 840,695 +2.43(+0.76%)
Apr 28, 2021 316.76 321.01 315.71 318.03 557,097 +0.03(+0.01%)
Apr 27, 2021 315.95 318.27 311.33 318.00 619,563 -0.15(-0.05%)
Apr 26, 2021 313.70 319.66 313.67 318.15 559,640 +5.90(+1.89%)
Apr 23, 2021 307.18 313.82 304.91 312.25 731,860 +8.76(+2.89%)
Apr 22, 2021 312.11 313.28 303.23 303.48 869,886 -6.62(-2.13%)
Apr 21, 2021 301.68 310.32 298.27 310.10 746,473 +5.88(+1.93%)
Apr 20, 2021 315.54 315.54 297.91 304.22 928,357 -13.56(-4.27%)
Apr 19, 2021 318.56 319.62 312.13 317.78 796,134 -3.48(-1.08%)
Apr 16, 2021 322.71 325.43 318.49 321.25 781,911 +2.69(+0.85%)
Apr 15, 2021 321.33 321.33 312.85 318.56 605,296 +0.32(+0.10%)
Apr 14, 2021 318.45 324.67 317.35 318.24 731,370 -0.50(-0.16%)
Apr 13, 2021 317.40 319.73 310.02 318.74 487,782 -2.25(-0.70%)
Apr 12, 2021 319.75 322.06 316.53 320.99 516,603 +3.09(+0.97%)
Apr 09, 2021 314.26 318.30 310.80 317.89 588,246 +3.39(+1.08%)
Apr 08, 2021 314.22 317.44 306.94 314.51 633,306 -0.74(-0.23%)
Apr 07, 2021 319.16 319.65 312.42 315.24 745,884 -3.36(-1.05%)
Apr 06, 2021 324.05 333.84 316.97 318.60 853,526 -5.97(-1.84%)
Apr 05, 2021 329.93 331.38 323.99 324.57 603,562 -0.18(-0.05%)
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.