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

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2023 476.78 479.04 471.29 473.72 758,499 -0.20(-0.04%)
Nov 29, 2023 459.56 478.36 459.30 473.92 865,840 +20.24(+4.46%)
Nov 28, 2023 460.01 462.96 452.51 453.68 462,008 -8.27(-1.79%)
Nov 27, 2023 460.64 464.10 458.96 461.94 476,580 -3.11(-0.67%)
Nov 24, 2023 462.15 467.07 459.79 465.05 221,776 +3.87(+0.84%)
Nov 22, 2023 463.20 465.08 457.77 461.18 534,652 -2.80(-0.60%)
Nov 21, 2023 467.73 468.24 461.43 463.98 632,753 -5.54(-1.18%)
Nov 20, 2023 465.43 472.33 455.80 469.52 866,080 -9.14(-1.91%)
Nov 17, 2023 476.85 482.50 472.95 478.65 626,563 +6.59(+1.40%)
Nov 16, 2023 475.49 479.61 466.34 472.07 571,799 -5.12(-1.07%)
Nov 15, 2023 475.69 486.36 468.88 477.19 1,233,783 +1.81(+0.38%)
Nov 14, 2023 475.62 485.01 473.96 475.38 758,665 +15.09(+3.28%)
Nov 13, 2023 453.65 462.94 451.04 460.29 742,352 +5.97(+1.31%)
Nov 10, 2023 440.48 455.41 438.01 454.32 769,303 +18.96(+4.35%)
Nov 09, 2023 440.66 444.87 433.69 435.36 438,924 +0.91(+0.21%)
Nov 08, 2023 439.33 443.89 433.72 434.45 482,387 -3.78(-0.86%)
Nov 07, 2023 431.60 440.38 430.73 438.23 365,323 +3.28(+0.76%)
Nov 06, 2023 450.64 451.78 430.29 434.95 739,000 -12.86(-2.87%)
Nov 03, 2023 438.32 453.33 437.38 447.81 1,115,048 +18.41(+4.29%)
Nov 02, 2023 417.89 430.31 416.37 429.40 1,022,330 +23.28(+5.73%)
Nov 01, 2023 400.48 406.35 396.35 406.12 670,626 +3.18(+0.79%)
Oct 31, 2023 403.82 405.73 392.20 402.94 892,462 -4.64(-1.14%)
Oct 30, 2023 403.12 411.60 395.70 407.58 886,203 +11.83(+2.99%)
Oct 27, 2023 403.37 406.77 392.00 395.75 951,285 -4.71(-1.18%)
Oct 26, 2023 386.90 413.71 383.84 400.46 1,215,450 +4.58(+1.16%)
Oct 25, 2023 403.35 404.40 392.21 395.88 955,439 -7.14(-1.77%)
Oct 24, 2023 408.46 409.73 399.83 403.02 810,711 -2.51(-0.62%)
Oct 23, 2023 403.67 411.83 399.39 405.53 740,436 +2.46(+0.61%)
Oct 20, 2023 408.92 410.84 401.35 403.07 1,027,230 -4.75(-1.16%)
Oct 19, 2023 424.33 429.16 407.79 407.82 1,332,441 -18.00(-4.23%)
Oct 18, 2023 438.48 439.90 421.13 425.82 2,905,984 -23.51(-5.23%)
Oct 17, 2023 433.47 451.26 433.07 449.33 626,897 +11.87(+2.71%)
Oct 16, 2023 437.28 442.94 431.44 437.46 563,142 +7.96(+1.85%)
Oct 13, 2023 441.62 445.43 426.82 429.50 570,974 -11.32(-2.57%)
Oct 12, 2023 451.38 451.38 434.49 440.82 608,488 -9.53(-2.12%)
Oct 11, 2023 445.93 450.94 442.96 450.35 372,522 +5.16(+1.16%)
Oct 10, 2023 436.59 450.48 434.91 445.19 695,761 +11.63(+2.68%)
Oct 09, 2023 425.95 433.72 423.17 433.56 340,295 +3.81(+0.89%)
Oct 06, 2023 415.57 433.62 414.01 429.75 531,203 +12.27(+2.94%)
Oct 05, 2023 419.30 422.87 412.67 417.48 546,132 -3.19(-0.76%)
Oct 04, 2023 421.68 424.23 412.18 420.67 774,951 -1.80(-0.42%)
Oct 03, 2023 431.07 434.52 419.04 422.47 790,450 -11.32(-2.61%)
Oct 02, 2023 440.14 444.24 429.74 433.79 503,241 -7.14(-1.62%)
Sep 29, 2023 449.48 453.12 439.09 440.93 564,837 -3.62(-0.81%)
Sep 28, 2023 441.98 452.15 439.42 444.55 404,166 +1.98(+0.45%)
Sep 27, 2023 439.37 446.31 436.71 442.56 551,573 +8.46(+1.95%)
Sep 26, 2023 436.46 442.03 434.07 434.10 851,275 -6.08(-1.38%)
Sep 25, 2023 427.23 440.59 437.34 440.18 625,273 +10.44(+2.43%)
Sep 22, 2023 431.18 436.55 428.75 429.74 525,584 -2.43(-0.56%)
Sep 21, 2023 440.36 440.60 426.92 432.17 890,857 -12.19(-2.74%)
Sep 20, 2023 450.23 458.52 443.82 444.36 627,947 -3.00(-0.67%)
Sep 19, 2023 445.61 452.93 443.39 447.35 445,647 -2.55(-0.57%)
Sep 18, 2023 449.06 453.45 446.58 449.90 572,390 +1.60(+0.36%)
Sep 15, 2023 449.41 451.11 442.92 448.31 821,977 -1.30(-0.29%)
Sep 14, 2023 450.13 456.00 443.12 449.61 589,424 +5.93(+1.34%)
Sep 13, 2023 450.21 453.67 439.45 443.67 573,710 -9.73(-2.15%)
Sep 12, 2023 452.58 461.19 451.78 453.40 426,077 -1.52(-0.33%)
Sep 11, 2023 465.67 466.49 452.78 454.92 479,973 -5.05(-1.10%)
Sep 08, 2023 456.93 462.38 455.47 459.97 395,904 -3.51(-0.76%)
Sep 07, 2023 465.29 468.17 453.73 463.48 664,912 -7.69(-1.63%)
Sep 06, 2023 468.54 479.32 463.60 471.17 483,132 +4.40(+0.94%)
Sep 05, 2023 483.01 486.98 466.68 466.76 689,913 -20.38(-4.18%)
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.