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

United Rentals (NY: URI )

698.36 +0.23 (+0.03%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Dec 30, 2022 346.36 349.96 344.10 348.77 683,359 -0.77(-0.22%)
Dec 29, 2022 348.94 353.99 347.73 349.54 411,833 +4.25(+1.23%)
Dec 28, 2022 352.62 354.32 344.82 345.30 389,734 -6.67(-1.90%)
Dec 27, 2022 348.59 357.84 347.41 351.97 628,825 +3.40(+0.97%)
Dec 23, 2022 343.87 349.08 343.09 348.57 275,810 +4.26(+1.24%)
Dec 22, 2022 347.95 348.15 336.78 344.31 693,891 -8.78(-2.49%)
Dec 21, 2022 346.83 353.63 344.68 353.10 544,591 +9.05(+2.63%)
Dec 20, 2022 344.66 347.08 342.72 344.05 566,183 -0.63(-0.18%)
Dec 19, 2022 347.59 350.10 342.79 344.68 494,759 -2.22(-0.64%)
Dec 16, 2022 347.38 353.36 345.10 346.89 1,109,906 -3.85(-1.10%)
Dec 15, 2022 353.31 354.81 346.76 350.74 1,000,332 -10.51(-2.91%)
Dec 14, 2022 360.15 366.91 357.82 361.25 962,096 +1.10(+0.31%)
Dec 13, 2022 364.33 365.04 354.94 360.15 745,892 +6.45(+1.82%)
Dec 12, 2022 347.42 355.00 344.43 353.70 495,147 +7.67(+2.22%)
Dec 09, 2022 354.83 356.67 345.95 346.03 436,779 -8.84(-2.49%)
Dec 08, 2022 348.95 355.22 347.86 354.87 878,848 +9.93(+2.88%)
Dec 07, 2022 338.85 350.48 338.78 344.94 677,183 +4.15(+1.22%)
Dec 06, 2022 340.45 343.49 337.17 340.79 696,071 +1.59(+0.47%)
Dec 05, 2022 345.06 347.84 338.36 339.20 479,886 -10.70(-3.06%)
Dec 02, 2022 344.03 351.85 341.07 349.90 517,265 +0.15(+0.04%)
Dec 01, 2022 347.38 351.74 343.75 349.75 533,231 +3.33(+0.96%)
Nov 30, 2022 335.61 346.64 331.12 346.42 1,241,636 +10.11(+3.01%)
Nov 29, 2022 341.63 342.42 335.09 336.32 734,181 -4.77(-1.40%)
Nov 28, 2022 348.37 352.05 339.18 341.08 686,895 -11.23(-3.19%)
Nov 25, 2022 353.26 355.22 348.36 352.31 201,426 +0.58(+0.16%)
Nov 23, 2022 348.64 355.15 347.82 351.73 525,498 +2.16(+0.62%)
Nov 22, 2022 352.68 353.24 347.08 349.57 654,182 +7.02(+2.05%)
Nov 21, 2022 337.77 347.43 336.37 342.56 509,656 +3.33(+0.98%)
Nov 18, 2022 346.87 348.31 335.15 339.23 483,699 -1.69(-0.49%)
Nov 17, 2022 335.26 345.55 329.65 340.92 811,049 +0.22(+0.06%)
Nov 16, 2022 347.55 347.55 336.50 340.70 888,021 -7.55(-2.17%)
Nov 15, 2022 361.05 361.05 344.98 348.25 906,902 -3.16(-0.90%)
Nov 14, 2022 338.54 357.39 337.48 351.41 1,175,397 +8.63(+2.52%)
Nov 11, 2022 340.91 355.89 339.77 342.77 1,048,161 +4.32(+1.28%)
Nov 10, 2022 326.77 341.71 326.77 338.45 1,102,422 +26.72(+8.57%)
Nov 09, 2022 317.60 320.10 311.43 311.74 556,023 -9.96(-3.10%)
Nov 08, 2022 318.69 324.03 315.02 321.69 663,871 +4.75(+1.50%)
Nov 07, 2022 320.57 320.57 310.67 316.95 613,130 -0.86(-0.27%)
Nov 04, 2022 317.87 320.33 311.02 317.81 590,519 +7.40(+2.38%)
Nov 03, 2022 298.14 312.99 297.63 310.41 531,220 +6.75(+2.22%)
Nov 02, 2022 313.78 303.26 303.66 771,850 -11.53(-3.66%)
Nov 01, 2022 313.76 316.35 308.39 315.19 665,064 +5.39(+1.74%)
Oct 31, 2022 303.78 313.66 302.50 309.80 924,900 +6.01(+1.98%)
Oct 28, 2022 296.07 304.04 293.40 303.80 774,552 +10.81(+3.69%)
Oct 27, 2022 296.27 299.24 287.62 292.98 1,067,420 +2.30(+0.79%)
Oct 26, 2022 291.80 296.86 286.91 290.69 772,275 +1.26(+0.44%)
Oct 25, 2022 283.08 291.42 282.75 289.42 857,646 +4.13(+1.45%)
Oct 24, 2022 281.59 285.88 276.82 285.29 665,548 +5.94(+2.12%)
Oct 21, 2022 269.20 280.53 265.98 279.35 674,564 +9.13(+3.38%)
Oct 20, 2022 281.20 284.07 268.91 270.23 975,060 -11.26(-4.00%)
Oct 19, 2022 286.51 288.09 278.86 281.48 551,695 -8.36(-2.88%)
Oct 18, 2022 291.08 293.77 284.23 289.84 622,437 +7.39(+2.62%)
Oct 17, 2022 278.69 284.04 275.35 282.45 553,272 +10.64(+3.91%)
Oct 14, 2022 281.53 284.48 270.25 271.82 593,774 -6.23(-2.24%)
Oct 13, 2022 264.51 281.44 256.09 278.05 867,507 +6.64(+2.45%)
Oct 12, 2022 272.58 276.31 269.17 271.40 681,315 -1.16(-0.42%)
Oct 11, 2022 274.82 277.28 268.94 272.56 681,491 -4.18(-1.51%)
Oct 10, 2022 281.75 283.11 275.89 276.74 609,536 -2.45(-0.88%)
Oct 07, 2022 282.88 285.30 275.64 279.20 843,777 -8.89(-3.09%)
Oct 06, 2022 287.64 292.56 286.49 288.09 685,554 -0.29(-0.10%)
Oct 05, 2022 283.39 291.38 282.22 288.38 462,314 -0.37(-0.13%)
Oct 04, 2022 283.98 288.88 283.94 288.75 487,808 +12.41(+4.49%)
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.