United Rentals (NY: URI )

326.17 USD -1.74 (-0.53%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 324.63 329.50 324.05 327.91 677,535 +3.85(+1.19%)
Jul 23, 2021 322.11 325.10 318.26 324.06 543,243 +4.09(+1.28%)
Jul 22, 2021 322.42 323.65 316.78 319.97 583,070 -3.22(-1.00%)
Jul 21, 2021 315.40 323.88 314.74 323.19 982,224 +11.59(+3.72%)
Jul 20, 2021 297.91 313.03 296.49 311.60 711,429 +12.75(+4.27%)
Jul 19, 2021 296.20 299.65 291.39 298.85 978,363 -7.23(-2.36%)
Jul 16, 2021 317.66 317.96 304.16 306.08 868,393 -8.63(-2.74%)
Jul 15, 2021 310.10 318.49 309.73 314.71 683,999 +2.12(+0.68%)
Jul 14, 2021 316.29 318.79 310.22 312.59 463,802 -1.86(-0.59%)
Jul 13, 2021 319.74 320.64 314.31 314.45 598,459 -7.14(-2.22%)
Jul 12, 2021 315.20 322.99 313.89 321.59 870,074 +4.11(+1.29%)
Jul 09, 2021 312.50 317.87 311.66 317.48 861,059 +11.26(+3.68%)
Jul 08, 2021 304.65 311.81 300.07 306.22 927,078 -6.57(-2.10%)
Jul 07, 2021 310.00 315.30 307.07 312.79 592,649 +1.36(+0.44%)
Jul 06, 2021 319.79 320.00 307.75 311.43 888,717 -8.14(-2.55%)
Jul 02, 2021 319.77 322.41 318.67 319.57 459,732 -1.78(-0.55%)
Jul 01, 2021 323.20 324.43 319.45 321.35 593,347 +2.34(+0.73%)
Jun 30, 2021 313.15 320.00 312.52 319.01 708,053 +3.99(+1.27%)
Jun 29, 2021 319.70 323.54 314.60 315.02 625,181 -3.03(-0.95%)
Jun 28, 2021 313.18 319.00 307.65 318.05 926,474 +5.08(+1.62%)
Jun 25, 2021 325.83 325.83 312.37 312.97 1,512,405 -3.83(-1.21%)
Jun 24, 2021 310.52 320.65 309.51 316.80 1,150,836 +8.68(+2.82%)
Jun 23, 2021 310.00 313.97 307.36 308.12 835,961 +4.37(+1.44%)
Jun 22, 2021 300.77 304.69 294.79 303.75 711,399 +4.54(+1.52%)
Jun 21, 2021 293.35 301.89 292.45 299.21 676,399 +10.26(+3.55%)
Jun 18, 2021 287.05 291.32 285.59 288.95 1,463,990 -5.23(-1.78%)
Jun 17, 2021 308.00 309.88 289.90 294.18 1,045,359 -12.84(-4.18%)
Jun 16, 2021 307.59 310.02 302.78 307.02 747,636 -2.81(-0.91%)
Jun 15, 2021 304.49 310.67 303.41 309.83 739,567 +6.85(+2.26%)
Jun 14, 2021 304.17 306.65 298.55 302.98 913,387 -2.36(-0.77%)
Jun 11, 2021 304.31 308.47 302.03 305.34 963,305 +2.02(+0.67%)
Jun 10, 2021 318.77 320.60 302.74 303.32 1,339,341 -11.39(-3.62%)
Jun 09, 2021 321.84 323.94 313.02 314.71 709,369 -9.53(-2.94%)
Jun 08, 2021 316.10 326.10 313.37 324.24 734,251 +8.22(+2.60%)
Jun 07, 2021 333.68 334.18 315.00 316.02 1,193,125 -16.05(-4.83%)
Jun 04, 2021 336.34 337.74 328.10 332.07 474,813 -4.05(-1.20%)
Jun 03, 2021 337.61 340.85 332.75 336.12 596,639 -2.35(-0.69%)
Jun 02, 2021 339.44 339.44 334.98 338.47 773,983 -0.98(-0.29%)
Jun 01, 2021 338.61 341.25 337.66 339.45 544,086 +5.49(+1.64%)
May 28, 2021 333.59 334.79 328.12 333.96 547,467 +0.33(+0.10%)
May 27, 2021 332.90 335.25 329.96 333.63 953,384 +6.81(+2.08%)
May 26, 2021 322.64 327.60 322.36 326.82 537,890 +2.44(+0.75%)
May 25, 2021 328.63 332.65 323.69 324.38 569,714 -1.54(-0.47%)
May 24, 2021 323.23 327.85 318.94 325.92 417,387 +4.47(+1.39%)
May 21, 2021 322.78 327.00 318.70 321.45 534,339 +2.14(+0.67%)
May 20, 2021 321.63 322.93 314.31 319.31 711,615 -2.03(-0.63%)
May 19, 2021 323.91 325.64 315.28 321.34 981,434 -9.99(-3.02%)
May 18, 2021 340.35 341.62 331.27 331.33 437,964 -9.71(-2.85%)
May 17, 2021 339.83 341.84 333.48 341.04 356,212 -0.75(-0.22%)
May 14, 2021 337.16 343.28 334.67 341.79 477,883 +8.73(+2.62%)
May 13, 2021 330.59 339.25 328.17 333.06 573,489 +3.77(+1.14%)
May 12, 2021 340.34 343.29 328.02 329.29 584,710 -11.04(-3.24%)
May 11, 2021 341.09 345.33 335.99 340.33 697,353 -7.81(-2.24%)
May 10, 2021 348.50 354.60 346.78 348.14 796,030 +0.81(+0.23%)
May 07, 2021 341.88 348.41 336.77 347.33 531,907 +4.75(+1.39%)
May 06, 2021 332.71 342.96 331.76 342.58 699,600 +9.87(+2.97%)
May 05, 2021 332.20 336.76 324.10 332.71 706,771 +2.76(+0.84%)
May 04, 2021 321.03 330.65 317.43 329.95 849,374 +8.15(+2.53%)
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.