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

United Rentals (NY: URI )

628.34 -4.54 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 349.26 350.70 346.00 346.88 527,920 -1.67(-0.48%)
Aug 30, 2021 351.54 351.60 346.20 348.55 316,498 -0.86(-0.24%)
Aug 27, 2021 343.90 350.94 343.11 349.41 484,036 +7.46(+2.18%)
Aug 26, 2021 345.50 346.78 340.56 341.95 355,363 -2.69(-0.78%)
Aug 25, 2021 339.82 348.23 338.84 344.63 418,220 +6.35(+1.88%)
Aug 24, 2021 333.69 340.54 333.44 338.28 340,620 +5.81(+1.75%)
Aug 23, 2021 328.01 333.86 326.28 332.47 506,702 +7.74(+2.38%)
Aug 20, 2021 324.38 327.17 319.48 324.73 494,891 -1.29(-0.40%)
Aug 19, 2021 326.86 330.85 323.67 326.01 506,580 -8.58(-2.56%)
Aug 18, 2021 336.68 344.17 334.07 334.59 414,301 -4.86(-1.43%)
Aug 17, 2021 342.65 343.01 334.47 339.45 583,529 -6.01(-1.74%)
Aug 16, 2021 344.07 347.08 340.01 345.46 420,178 -1.87(-0.54%)
Aug 13, 2021 354.54 355.42 345.23 347.33 590,005 -8.10(-2.28%)
Aug 12, 2021 353.42 358.34 350.80 355.43 1,008,693 +3.78(+1.07%)
Aug 11, 2021 338.37 351.99 335.57 351.65 1,069,847 +16.68(+4.98%)
Aug 10, 2021 327.09 337.03 324.75 334.97 518,592 +7.57(+2.31%)
Aug 09, 2021 325.92 330.81 320.90 327.39 373,987 +1.37(+0.42%)
Aug 06, 2021 324.60 326.75 320.90 326.02 377,269 +5.96(+1.86%)
Aug 05, 2021 320.79 325.58 319.13 320.06 347,440 +1.69(+0.53%)
Aug 04, 2021 329.65 329.69 318.15 318.37 640,760 -14.32(-4.30%)
Aug 03, 2021 322.33 333.15 317.74 332.69 790,028 +11.76(+3.67%)
Aug 02, 2021 327.20 330.82 320.16 320.93 1,031,045 -3.23(-1.00%)
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%)
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.