Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 363.64 373.95 362.43 372.90 1,058,987 +11.73(+3.25%)
Oct 28, 2021 358.78 367.44 343.53 361.17 1,322,881 +19.31(+5.65%)
Oct 27, 2021 350.69 353.77 341.11 341.86 728,568 -9.48(-2.70%)
Oct 26, 2021 361.98 351.19 351.34 601,467 -8.92(-2.48%)
Oct 25, 2021 362.77 364.07 358.66 360.26 544,025 -2.00(-0.55%)
Oct 22, 2021 360.46 364.32 358.65 362.26 359,619 +2.84(+0.79%)
Oct 21, 2021 356.43 360.65 353.28 359.42 376,206 -0.51(-0.14%)
Oct 20, 2021 346.64 361.64 345.57 359.93 633,089 +12.28(+3.53%)
Oct 19, 2021 345.75 351.52 344.47 347.65 355,358 +3.12(+0.90%)
Oct 18, 2021 340.99 345.39 338.45 344.54 429,401 +0.91(+0.27%)
Oct 15, 2021 351.17 353.84 342.87 343.62 616,725 -2.95(-0.85%)
Oct 14, 2021 338.64 347.40 337.44 346.57 425,513 +12.68(+3.80%)
Oct 13, 2021 337.18 341.67 331.45 333.89 394,358 -3.22(-0.95%)
Oct 12, 2021 339.68 341.63 335.30 337.11 392,842 -0.19(-0.06%)
Oct 11, 2021 336.89 343.86 336.14 337.30 450,403 +0.34(+0.10%)
Oct 08, 2021 343.27 346.43 336.78 336.95 433,675 -9.71(-2.80%)
Oct 07, 2021 346.20 351.70 344.49 346.66 532,079 +5.67(+1.66%)
Oct 06, 2021 341.32 347.11 335.01 341.00 739,621 -6.28(-1.81%)
Oct 05, 2021 346.98 352.02 340.39 347.27 872,993 +4.22(+1.23%)
Oct 04, 2021 349.80 351.45 340.35 343.05 622,030 -9.24(-2.62%)
Oct 01, 2021 345.25 355.28 344.33 352.29 943,380 +7.10(+2.06%)
Sep 30, 2021 356.23 357.35 345.12 345.19 821,806 -10.98(-3.08%)
Sep 29, 2021 360.90 360.90 353.91 356.16 477,513 -0.73(-0.20%)
Sep 28, 2021 360.55 363.18 352.39 356.89 670,543 -2.96(-0.82%)
Sep 27, 2021 350.84 363.13 350.84 359.85 552,517 +9.18(+2.62%)
Sep 24, 2021 348.33 355.09 347.88 350.68 448,254 +1.22(+0.35%)
Sep 23, 2021 342.47 355.62 340.38 349.45 899,340 +9.22(+2.71%)
Sep 22, 2021 331.48 343.64 329.48 340.24 1,098,283 +15.38(+4.74%)
Sep 21, 2021 329.32 329.51 320.09 324.85 575,861 +0.63(+0.19%)
Sep 20, 2021 323.97 328.24 318.62 324.23 686,466 -11.65(-3.47%)
Sep 17, 2021 337.88 343.42 332.45 335.87 935,340 -4.66(-1.37%)
Sep 16, 2021 338.18 348.59 337.27 340.53 715,304 +4.52(+1.35%)
Sep 15, 2021 325.58 336.87 324.75 336.01 487,283 +10.13(+3.11%)
Sep 14, 2021 340.36 340.36 322.63 325.88 527,318 -11.97(-3.54%)
Sep 13, 2021 338.37 341.19 334.79 337.85 550,367 +2.14(+0.64%)
Sep 10, 2021 340.71 341.91 334.96 335.70 416,800 -0.78(-0.23%)
Sep 09, 2021 333.16 340.75 332.68 336.48 532,293 +2.33(+0.70%)
Sep 08, 2021 338.05 339.68 330.66 334.15 583,908 -5.94(-1.75%)
Sep 07, 2021 343.20 345.05 339.87 340.09 386,661 -5.53(-1.60%)
Sep 03, 2021 346.34 347.34 341.01 345.62 372,880 -2.34(-0.67%)
Sep 02, 2021 345.00 350.76 342.80 347.96 368,999 +6.31(+1.85%)
Sep 01, 2021 346.61 347.95 338.08 341.64 502,022 -5.23(-1.51%)
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%)
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.