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

United Rentals (NY: URI )

661.32 +32.02 (+5.09%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 314.41 326.71 314.00 324.16 715,958 +6.97(+2.20%)
Jul 29, 2021 312.32 320.37 303.42 317.18 1,781,673 -3.37(-1.05%)
Jul 28, 2021 322.63 326.08 315.60 320.56 988,699 -0.85(-0.26%)
Jul 27, 2021 320.86 326.79 317.98 321.40 617,169 -1.14(-0.35%)
Jul 26, 2021 319.32 324.11 318.75 322.54 688,809 +3.79(+1.19%)
Jul 23, 2021 316.84 319.78 313.05 318.76 552,282 +4.02(+1.28%)
Jul 22, 2021 317.14 318.35 311.60 314.73 592,772 -3.17(-1.00%)
Jul 21, 2021 310.24 318.58 309.59 317.90 998,568 +11.40(+3.72%)
Jul 20, 2021 293.03 307.91 291.64 306.50 723,267 +12.54(+4.27%)
Jul 19, 2021 291.36 294.67 286.62 293.96 994,642 -7.11(-2.36%)
Jul 16, 2021 312.46 312.75 299.18 301.07 882,843 -8.49(-2.74%)
Jul 15, 2021 305.02 313.28 304.67 309.56 695,380 +2.09(+0.68%)
Jul 14, 2021 311.11 313.57 305.14 307.47 471,519 -1.83(-0.59%)
Jul 13, 2021 314.51 315.39 309.17 309.30 608,417 -7.02(-2.22%)
Jul 12, 2021 310.04 317.70 308.75 316.33 884,552 +4.04(+1.29%)
Jul 09, 2021 307.38 312.67 306.56 312.28 875,387 +11.08(+3.68%)
Jul 08, 2021 299.66 306.71 295.16 301.21 942,504 -6.46(-2.10%)
Jul 07, 2021 304.93 310.14 302.04 307.67 602,510 +1.34(+0.44%)
Jul 06, 2021 314.56 314.76 302.71 306.33 903,505 -8.01(-2.55%)
Jul 02, 2021 314.54 317.13 313.45 314.34 467,381 -1.75(-0.55%)
Jul 01, 2021 317.91 319.12 314.22 316.09 603,220 +2.30(+0.73%)
Jun 30, 2021 308.02 314.76 307.40 313.79 719,835 +3.93(+1.27%)
Jun 29, 2021 314.47 318.24 309.44 309.86 635,584 -2.98(-0.95%)
Jun 28, 2021 308.05 313.78 302.62 312.84 941,890 +5.00(+1.62%)
Jun 25, 2021 320.50 320.50 307.26 307.85 1,537,571 -3.77(-1.21%)
Jun 24, 2021 305.44 315.40 304.44 311.62 1,169,985 +8.54(+2.82%)
Jun 23, 2021 304.93 308.83 302.33 303.08 849,871 +4.30(+1.44%)
Jun 22, 2021 295.85 299.70 289.96 298.78 723,236 +4.47(+1.52%)
Jun 21, 2021 288.55 296.95 287.66 294.31 687,654 +10.09(+3.55%)
Jun 18, 2021 282.35 286.55 280.92 284.22 1,488,350 -5.14(-1.78%)
Jun 17, 2021 302.96 304.81 285.15 289.37 1,062,753 -12.63(-4.18%)
Jun 16, 2021 302.56 304.94 297.82 302.00 760,076 -2.76(-0.91%)
Jun 15, 2021 299.51 305.58 298.44 304.76 751,873 +6.74(+2.26%)
Jun 14, 2021 299.19 301.63 293.67 298.02 928,585 -2.32(-0.77%)
Jun 11, 2021 299.33 303.42 297.09 300.34 979,334 +1.99(+0.67%)
Jun 10, 2021 313.55 315.35 297.79 298.36 1,361,627 -11.20(-3.62%)
Jun 09, 2021 316.57 318.64 307.90 309.56 721,172 -9.37(-2.94%)
Jun 08, 2021 310.93 320.76 308.24 318.93 746,468 +8.08(+2.60%)
Jun 07, 2021 328.22 328.71 309.84 310.85 1,212,978 -15.79(-4.83%)
Jun 04, 2021 330.83 332.21 322.73 326.63 482,713 -3.98(-1.20%)
Jun 03, 2021 332.08 335.27 327.30 330.62 606,567 -2.31(-0.69%)
Jun 02, 2021 333.88 333.88 329.50 332.93 786,862 -0.96(-0.29%)
Jun 01, 2021 333.07 335.67 332.13 333.89 553,139 +5.40(+1.64%)
May 28, 2021 328.13 329.31 322.75 328.49 556,576 +0.33(+0.10%)
May 27, 2021 327.45 329.76 324.56 328.17 969,248 +6.70(+2.08%)
May 26, 2021 317.36 322.24 317.08 321.47 546,840 +2.40(+0.75%)
May 25, 2021 323.25 327.20 318.39 319.07 579,194 -1.51(-0.47%)
May 24, 2021 317.94 322.48 313.72 320.58 424,332 +4.40(+1.39%)
May 21, 2021 317.50 321.65 313.49 316.19 543,230 +2.11(+0.67%)
May 20, 2021 316.37 317.64 309.17 314.08 723,456 -2.00(-0.63%)
May 19, 2021 318.61 320.31 310.12 316.08 997,765 -9.83(-3.02%)
May 18, 2021 334.78 336.03 325.85 325.91 445,251 -9.55(-2.85%)
May 17, 2021 334.27 336.25 328.02 335.46 362,139 -0.74(-0.22%)
May 14, 2021 331.64 337.66 329.19 336.20 485,834 +8.59(+2.62%)
May 13, 2021 325.18 333.70 322.80 327.61 583,031 +3.71(+1.15%)
May 12, 2021 334.77 337.67 322.65 323.90 594,439 -10.86(-3.24%)
May 11, 2021 335.51 339.68 330.49 334.76 708,956 -7.68(-2.24%)
May 10, 2021 342.80 348.80 341.21 342.44 809,275 +0.80(+0.23%)
May 07, 2021 336.28 342.71 331.26 341.64 540,757 +4.67(+1.39%)
May 06, 2021 327.26 337.35 326.33 336.97 711,241 +9.71(+2.97%)
May 05, 2021 326.76 331.25 318.80 327.26 718,531 +2.71(+0.84%)
May 04, 2021 315.78 325.24 312.23 324.55 863,507 +8.02(+2.53%)
May 03, 2021 319.27 323.13 314.27 316.53 465,084 +1.82(+0.58%)
Apr 30, 2021 317.95 321.08 314.26 314.71 569,013 -7.26(-2.25%)
Apr 29, 2021 325.89 325.89 310.76 321.97 836,745 +2.44(+0.76%)
Apr 28, 2021 318.25 322.52 317.20 319.53 554,480 +0.03(+0.01%)
Apr 27, 2021 317.44 319.77 312.81 319.50 616,653 -0.15(-0.05%)
Apr 26, 2021 315.19 321.17 315.15 319.65 557,010 +5.93(+1.89%)
Apr 23, 2021 308.63 315.30 306.35 313.72 728,422 +8.80(+2.89%)
Apr 22, 2021 313.58 314.76 304.66 304.92 865,800 -6.65(-2.13%)
Apr 21, 2021 303.11 311.78 299.67 311.57 742,966 +5.91(+1.93%)
Apr 20, 2021 317.02 317.02 299.32 305.65 923,995 -13.62(-4.27%)
Apr 19, 2021 320.06 321.13 313.61 319.28 792,394 -3.49(-1.08%)
Apr 16, 2021 324.24 326.97 320.00 322.77 778,237 +2.70(+0.85%)
Apr 15, 2021 322.85 322.85 314.33 320.06 602,452 +0.32(+0.10%)
Apr 14, 2021 319.96 326.20 318.84 319.74 727,934 -0.50(-0.16%)
Apr 13, 2021 318.90 321.24 311.49 320.24 485,491 -2.26(-0.70%)
Apr 12, 2021 321.26 323.58 318.03 322.50 514,176 +3.11(+0.97%)
Apr 09, 2021 315.75 319.80 312.26 319.39 585,482 +3.40(+1.08%)
Apr 08, 2021 315.71 318.93 308.39 315.99 630,331 -0.74(-0.23%)
Apr 07, 2021 320.66 321.16 313.90 316.73 742,380 -3.37(-1.05%)
Apr 06, 2021 325.58 335.42 318.47 320.10 849,516 -6.00(-1.84%)
Apr 05, 2021 331.48 332.95 325.52 326.10 600,726 -0.18(-0.05%)
Apr 01, 2021 326.08 328.82 318.96 326.28 784,541 +2.36(+0.73%)
Mar 31, 2021 328.53 334.16 320.48 323.92 1,421,414 -3.84(-1.17%)
Mar 30, 2021 319.40 330.81 319.40 327.76 1,201,268 +8.60(+2.69%)
Mar 29, 2021 324.11 330.10 317.44 319.16 918,063 -5.30(-1.63%)
Mar 26, 2021 313.06 324.77 310.34 324.46 853,977 +15.36(+4.97%)
Mar 25, 2021 299.16 310.48 294.91 309.10 666,743 +8.69(+2.89%)
Mar 24, 2021 303.93 307.98 299.90 300.41 617,266 +5.39(+1.83%)
Mar 23, 2021 303.07 305.23 292.63 295.02 787,715 -11.36(-3.71%)
Mar 22, 2021 309.84 311.54 303.48 306.38 612,342 -4.45(-1.43%)
Mar 19, 2021 311.25 314.72 300.56 310.83 986,140 -2.09(-0.67%)
Mar 18, 2021 316.63 325.38 312.14 312.91 618,194 -3.72(-1.17%)
Mar 17, 2021 312.44 318.91 305.91 316.63 535,438 +6.92(+2.24%)
Mar 16, 2021 316.85 316.85 306.65 309.71 815,414 -8.48(-2.66%)
Mar 15, 2021 313.86 318.53 306.51 318.19 562,549 +5.53(+1.77%)
Mar 12, 2021 305.68 313.89 304.00 312.66 589,956 +6.96(+2.28%)
Mar 11, 2021 300.60 308.96 299.11 305.69 510,429 +7.59(+2.55%)
Mar 10, 2021 292.18 299.61 291.23 298.10 496,556 +7.68(+2.65%)
Mar 09, 2021 297.51 299.23 288.75 290.42 732,428 -7.23(-2.43%)
Mar 08, 2021 298.94 303.10 295.56 297.65 877,194 +1.61(+0.54%)
Mar 05, 2021 288.32 297.15 277.58 296.03 745,502 +12.16(+4.28%)
Mar 04, 2021 289.73 298.14 278.07 283.88 1,199,501 -6.23(-2.15%)
Mar 03, 2021 289.80 297.75 288.28 290.10 655,227 +1.49(+0.51%)
Mar 02, 2021 299.07 299.07 287.63 288.62 706,373 -8.92(-3.00%)
Mar 01, 2021 299.13 300.98 294.19 297.54 707,593 +5.03(+1.72%)
Feb 26, 2021 293.65 296.61 280.33 292.51 1,024,671 +2.23(+0.77%)
Feb 25, 2021 306.63 307.10 287.22 290.28 1,319,793 -17.12(-5.57%)
Feb 24, 2021 304.93 316.67 302.74 307.40 1,274,681 +6.06(+2.01%)
Feb 23, 2021 289.64 303.81 281.73 301.35 1,314,409 +7.74(+2.64%)
Feb 22, 2021 283.29 297.75 282.61 293.60 981,768 +8.34(+2.92%)
Feb 19, 2021 273.53 286.56 273.52 285.26 703,413 +14.97(+5.54%)
Feb 18, 2021 269.25 271.08 263.04 270.29 771,572 -2.97(-1.09%)
Feb 17, 2021 281.33 282.62 269.79 273.26 754,653 -10.10(-3.57%)
Feb 16, 2021 286.24 288.67 283.37 283.37 1,124,134 +1.83(+0.65%)
Feb 12, 2021 275.22 282.53 274.55 281.54 502,830 +6.30(+2.29%)
Feb 11, 2021 273.30 278.33 270.09 275.24 655,795 +2.94(+1.08%)
Feb 10, 2021 275.14 280.37 271.02 272.30 856,829 -0.44(-0.16%)
Feb 09, 2021 265.62 274.30 262.89 272.74 722,871 +4.97(+1.86%)
Feb 08, 2021 263.09 269.63 262.36 267.77 753,843 +6.39(+2.45%)
Feb 05, 2021 256.73 262.31 256.73 261.38 627,571 +5.80(+2.27%)
Feb 04, 2021 248.65 256.19 247.14 255.58 723,928 +8.88(+3.60%)
Feb 03, 2021 248.21 251.21 244.01 246.69 523,054 +0.13(+0.05%)
Feb 02, 2021 253.50 257.65 245.66 246.57 762,411 -2.57(-1.03%)
Feb 01, 2021 243.86 250.05 240.99 249.13 722,182 +10.10(+4.23%)
Jan 29, 2021 247.00 247.76 234.65 239.03 1,135,586 -10.38(-4.16%)
Jan 28, 2021 239.79 253.35 239.02 249.41 1,192,125 +17.01(+7.32%)
Jan 27, 2021 231.88 237.86 224.49 232.40 1,285,467 -11.74(-4.81%)
Jan 26, 2021 253.18 253.37 243.36 244.15 503,010 -5.22(-2.09%)
Jan 25, 2021 252.31 257.70 247.81 249.37 681,630 -4.99(-1.96%)
Jan 22, 2021 251.19 255.50 250.33 254.36 489,817 -0.62(-0.24%)
Jan 21, 2021 255.75 257.50 253.78 254.98 433,512 -0.96(-0.38%)
Jan 20, 2021 259.48 259.88 254.38 255.94 503,195 -0.62(-0.24%)
Jan 19, 2021 255.74 262.23 255.32 256.56 775,885 +5.60(+2.23%)
Jan 15, 2021 252.56 254.19 246.51 250.96 669,152 -5.14(-2.01%)
Jan 14, 2021 254.53 260.07 250.85 256.11 671,792 +5.82(+2.33%)
Jan 13, 2021 256.53 257.17 249.49 250.28 690,104 -7.56(-2.93%)
Jan 12, 2021 254.94 259.77 253.59 257.85 725,122 +4.61(+1.82%)
Jan 11, 2021 250.97 257.17 250.83 253.24 452,533 -2.66(-1.04%)
Jan 08, 2021 260.17 262.18 249.33 255.89 719,882 -4.46(-1.71%)
Jan 07, 2021 257.05 263.21 254.81 260.35 1,048,271 +8.00(+3.17%)
Jan 06, 2021 244.09 257.75 244.09 252.35 2,014,811 +20.64(+8.91%)
Jan 05, 2021 225.45 235.51 224.87 231.71 787,038 +5.82(+2.58%)
Jan 04, 2021 230.17 232.43 220.84 225.89 983,397 -2.22(-0.97%)
Dec 31, 2020 228.11 228.11 228.11 333,366 +1.82(+0.80%)
Dec 30, 2020 224.13 227.40 223.78 226.29 333,366 +3.57(+1.60%)
Dec 29, 2020 223.87 225.62 220.06 222.72 493,869 -0.55(-0.25%)
Dec 28, 2020 229.59 230.67 222.86 223.28 454,668 -5.54(-2.42%)
Dec 24, 2020 226.89 229.34 225.20 228.81 216,747 +1.66(+0.73%)
Dec 23, 2020 226.10 228.19 223.99 227.15 590,819 +3.48(+1.56%)
Dec 22, 2020 227.27 227.49 220.08 223.67 524,377 -2.12(-0.94%)
Dec 21, 2020 217.60 227.47 213.83 225.79 764,689 +1.98(+0.88%)
Dec 18, 2020 224.94 226.19 221.02 223.82 1,252,297 -1.59(-0.71%)
Dec 17, 2020 225.92 228.71 222.89 225.41 1,108,911 -3.28(-1.43%)
Dec 16, 2020 236.49 236.49 226.50 228.69 900,809 -6.38(-2.72%)
Dec 15, 2020 227.94 235.75 227.23 235.07 782,961 +0.09(+0.04%)
Dec 14, 2020 241.08 241.08 234.62 234.98 660,934 -1.84(-0.78%)
Dec 11, 2020 236.25 239.59 235.24 236.82 740,520 -1.20(-0.50%)
Dec 10, 2020 239.77 240.93 235.44 238.02 767,315 -4.69(-1.93%)
Dec 09, 2020 245.51 245.51 239.99 242.71 889,015 +3.69(+1.54%)
Dec 08, 2020 240.64 245.50 237.33 239.02 730,778 -3.42(-1.41%)
Dec 07, 2020 239.47 242.55 237.09 242.45 663,023 +0.85(+0.35%)
Dec 04, 2020 235.38 241.79 234.70 241.60 796,537 +8.53(+3.66%)
Dec 03, 2020 227.82 234.61 227.15 233.07 872,364 +5.46(+2.40%)
Dec 02, 2020 228.79 229.97 225.22 227.61 662,366 -2.20(-0.96%)
Dec 01, 2020 229.17 232.25 226.90 229.82 810,204 +6.55(+2.93%)
Nov 30, 2020 227.93 228.20 222.36 223.26 1,294,834 -5.83(-2.55%)
Nov 27, 2020 226.42 230.71 226.42 229.10 342,302 +2.41(+1.06%)
Nov 25, 2020 231.26 232.04 224.62 226.69 772,748 -7.33(-3.13%)
Nov 24, 2020 226.69 236.33 225.25 234.02 1,204,705 +11.41(+5.13%)
Nov 23, 2020 219.90 224.08 218.30 222.61 844,141 +6.40(+2.96%)
Nov 20, 2020 219.19 220.22 215.01 216.20 1,040,226 +2.75(+1.29%)
Nov 19, 2020 210.96 213.55 205.74 213.45 792,249 +0.74(+0.35%)
Nov 18, 2020 212.47 217.20 210.59 212.71 1,121,857 +1.60(+0.76%)
Nov 17, 2020 210.50 212.91 207.82 211.11 652,474 -3.16(-1.47%)
Nov 16, 2020 207.81 214.31 204.44 214.26 1,337,672 +10.39(+5.10%)
Nov 13, 2020 201.94 206.05 200.81 203.88 645,159 +5.26(+2.65%)
Nov 12, 2020 201.21 201.91 195.49 198.62 577,388 -5.24(-2.57%)
Nov 11, 2020 206.53 206.79 200.14 203.86 484,984 -1.99(-0.97%)
Nov 10, 2020 201.72 209.32 201.72 205.84 815,281 +3.39(+1.68%)
Nov 09, 2020 201.66 209.51 199.04 202.45 1,352,620 +14.12(+7.50%)
Nov 06, 2020 185.38 191.66 184.90 188.33 814,633 +2.94(+1.59%)
Nov 05, 2020 181.97 188.85 180.01 185.38 1,427,672 +9.13(+5.18%)
Nov 04, 2020 184.97 186.89 175.92 176.26 2,805,416 -21.90(-11.05%)
Nov 03, 2020 193.78 199.62 192.00 198.15 1,447,884 +8.64(+4.56%)
Nov 02, 2020 178.04 189.80 177.62 189.52 1,349,250 +14.14(+8.07%)
Oct 30, 2020 169.10 176.44 167.35 175.37 1,254,940 +4.99(+2.93%)
Oct 29, 2020 172.62 174.08 166.50 170.38 1,170,698 +2.45(+1.46%)
Oct 28, 2020 166.23 170.01 164.51 167.94 1,173,023 -4.01(-2.33%)
Oct 27, 2020 179.46 179.46 171.89 171.95 1,031,654 -7.19(-4.01%)
Oct 26, 2020 181.61 182.26 176.47 179.14 560,491 -6.02(-3.25%)
Oct 23, 2020 184.84 186.00 181.08 185.16 527,737 +2.79(+1.53%)
Oct 22, 2020 183.49 186.18 181.01 182.37 697,904 -1.45(-0.79%)
Oct 21, 2020 185.36 187.82 182.53 183.81 561,155 -2.41(-1.29%)
Oct 20, 2020 186.50 189.34 185.68 186.22 586,231 +1.85(+1.00%)
Oct 19, 2020 187.88 191.61 183.60 184.37 679,590 -5.41(-2.85%)
Oct 16, 2020 186.60 192.84 185.49 189.78 819,818 +4.44(+2.39%)
Oct 15, 2020 183.54 186.40 182.40 185.35 796,887 +0.30(+0.16%)
Oct 14, 2020 192.95 193.78 184.72 185.05 1,062,575 -6.04(-3.16%)
Oct 13, 2020 193.43 194.03 188.97 191.09 793,411 -4.75(-2.43%)
Oct 12, 2020 194.31 197.08 191.00 195.84 676,474 +2.12(+1.10%)
Oct 09, 2020 197.86 200.24 192.72 193.72 832,831 -2.51(-1.28%)
Oct 08, 2020 197.71 198.69 193.81 196.22 619,172 +0.52(+0.27%)
Oct 07, 2020 194.58 198.21 192.87 195.70 783,308 +5.01(+2.63%)
Oct 06, 2020 194.73 197.37 190.30 190.70 1,189,979 -3.77(-1.94%)
Oct 05, 2020 184.14 195.37 183.55 194.46 1,565,675 +12.47(+6.85%)
Oct 02, 2020 168.94 183.19 168.94 181.99 1,178,387 +9.51(+5.51%)
Oct 01, 2020 173.69 173.69 169.07 172.48 926,715 +0.84(+0.49%)
Sep 30, 2020 172.69 176.51 168.94 171.64 814,232 +0.28(+0.17%)
Sep 29, 2020 172.03 173.73 168.69 171.36 609,709 -1.50(-0.86%)
Sep 28, 2020 169.31 175.72 168.19 172.85 795,798 +7.47(+4.51%)
Sep 25, 2020 162.21 166.91 161.62 165.39 554,170 +1.49(+0.91%)
Sep 24, 2020 158.61 165.28 156.41 163.90 1,085,952 +4.57(+2.87%)
Sep 23, 2020 165.56 168.19 159.10 159.33 842,183 -5.89(-3.57%)
Sep 22, 2020 164.96 165.99 162.61 165.22 595,816 +0.48(+0.29%)
Sep 21, 2020 168.40 169.23 161.60 164.74 758,827 -8.58(-4.95%)
Sep 18, 2020 177.11 178.47 170.75 173.32 1,326,816 -4.50(-2.53%)
Sep 17, 2020 175.36 180.99 173.01 177.82 873,418 -0.76(-0.42%)
Sep 16, 2020 174.29 180.10 172.56 178.58 821,150 +4.91(+2.83%)
Sep 15, 2020 175.01 176.04 172.40 173.67 634,168 -0.02(-0.01%)
Sep 14, 2020 174.59 175.38 172.05 173.69 439,384 +1.92(+1.12%)
Sep 11, 2020 170.62 172.48 169.40 171.77 452,709 +2.63(+1.55%)
Sep 10, 2020 174.00 174.24 168.59 169.15 821,551 -3.87(-2.23%)
Sep 09, 2020 172.03 174.51 171.05 173.01 810,685 +3.46(+2.04%)
Sep 08, 2020 168.80 173.42 165.74 169.55 927,446 -3.99(-2.30%)
Sep 04, 2020 174.78 176.35 167.87 173.54 982,582 +2.01(+1.17%)
Sep 03, 2020 180.00 180.60 168.85 171.54 1,023,496 -10.02(-5.52%)
Sep 02, 2020 179.50 182.26 174.84 181.56 801,875 +2.01(+1.12%)
Sep 01, 2020 173.12 180.21 172.42 179.55 951,439 +5.40(+3.10%)
Aug 31, 2020 178.87 179.48 174.07 174.15 706,268 -5.39(-3.00%)
Aug 28, 2020 176.55 179.80 175.96 179.54 525,501 +3.45(+1.96%)
Aug 27, 2020 175.09 177.05 174.38 176.09 526,814 +1.41(+0.81%)
Aug 26, 2020 172.81 175.76 171.16 174.68 618,636 +0.76(+0.44%)
Aug 25, 2020 175.16 176.97 172.09 173.93 428,452 -0.15(-0.08%)
Aug 24, 2020 174.48 177.40 172.55 174.07 1,094,577 +1.88(+1.09%)
Aug 21, 2020 171.99 173.27 170.85 172.19 472,432 +0.50(+0.29%)
Aug 20, 2020 169.81 172.82 169.27 171.69 594,632 -0.87(-0.50%)
Aug 19, 2020 173.35 175.07 172.06 172.56 817,808 -1.11(-0.64%)
Aug 18, 2020 176.09 176.51 173.34 173.67 491,314 -2.48(-1.41%)
Aug 17, 2020 176.28 178.36 175.81 176.15 506,125 -0.25(-0.14%)
Aug 14, 2020 174.88 178.77 174.01 176.40 689,078 +0.94(+0.54%)
Aug 13, 2020 175.21 178.95 174.73 175.45 687,621 -0.23(-0.13%)
Aug 12, 2020 175.12 177.56 173.31 175.68 598,439 +2.93(+1.70%)
Aug 11, 2020 180.32 183.72 172.00 172.75 1,671,612 -5.55(-3.11%)
Aug 10, 2020 171.30 181.19 171.30 178.29 1,300,790 +7.54(+4.42%)
Aug 07, 2020 165.00 171.26 164.90 170.75 889,864 +4.86(+2.93%)
Aug 06, 2020 166.45 167.09 164.49 165.89 668,833 -0.90(-0.54%)
Aug 05, 2020 159.84 167.16 158.90 166.78 1,138,392 +8.58(+5.42%)
Aug 04, 2020 156.54 159.70 156.21 158.21 726,192 +1.19(+0.76%)
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.