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

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021 326.99 332.59 318.97 322.40 1,428,123 -3.82(-1.17%)
Mar 30, 2021 317.90 329.26 317.90 326.22 1,206,939 +8.56(+2.69%)
Mar 29, 2021 322.58 328.55 315.95 317.66 922,397 -5.28(-1.63%)
Mar 26, 2021 311.59 323.24 308.88 322.94 858,008 +15.29(+4.97%)
Mar 25, 2021 297.76 309.02 293.53 307.64 669,890 +8.64(+2.89%)
Mar 24, 2021 302.50 306.53 298.49 299.00 620,179 +5.37(+1.83%)
Mar 23, 2021 301.64 303.79 291.26 293.63 791,433 -11.31(-3.71%)
Mar 22, 2021 308.39 310.07 302.05 304.94 615,233 -4.43(-1.43%)
Mar 19, 2021 309.79 313.24 299.15 309.37 990,795 -2.07(-0.67%)
Mar 18, 2021 315.14 323.85 310.67 311.44 621,112 -3.70(-1.17%)
Mar 17, 2021 310.97 317.42 304.47 315.14 537,966 +6.89(+2.24%)
Mar 16, 2021 315.36 315.36 305.21 308.25 819,263 -8.44(-2.67%)
Mar 15, 2021 312.38 317.03 305.07 316.69 565,204 +5.50(+1.77%)
Mar 12, 2021 304.25 312.41 302.57 311.19 592,740 +6.93(+2.28%)
Mar 11, 2021 299.19 307.51 297.71 304.26 512,838 +7.56(+2.55%)
Mar 10, 2021 290.81 298.20 289.87 296.70 498,900 +7.65(+2.65%)
Mar 09, 2021 296.11 297.82 287.39 289.05 735,885 -7.20(-2.43%)
Mar 08, 2021 297.53 301.67 294.17 296.25 881,335 +1.61(+0.55%)
Mar 05, 2021 286.97 295.76 276.28 294.64 749,021 +12.10(+4.28%)
Mar 04, 2021 288.37 296.74 276.77 282.54 1,205,162 -6.20(-2.15%)
Mar 03, 2021 288.44 296.35 286.93 288.74 658,320 +1.48(+0.51%)
Mar 02, 2021 297.67 297.67 286.28 287.26 709,707 -8.88(-3.00%)
Mar 01, 2021 297.73 299.57 292.81 296.14 710,933 +5.00(+1.72%)
Feb 26, 2021 292.27 295.22 279.02 291.14 1,029,508 +2.22(+0.77%)
Feb 25, 2021 305.19 305.66 285.87 288.92 1,326,023 -17.05(-5.57%)
Feb 24, 2021 303.49 315.18 301.32 305.96 1,280,698 +6.03(+2.01%)
Feb 23, 2021 288.28 302.38 280.41 299.93 1,320,614 +7.70(+2.64%)
Feb 22, 2021 281.95 296.35 281.28 292.23 986,402 +8.30(+2.92%)
Feb 19, 2021 272.24 285.21 272.23 283.92 706,733 +14.90(+5.54%)
Feb 18, 2021 267.99 269.81 261.81 269.02 775,214 -2.96(-1.09%)
Feb 17, 2021 280.01 281.29 268.52 271.98 758,216 -10.06(-3.57%)
Feb 16, 2021 284.89 287.31 282.03 282.03 1,129,440 +1.82(+0.65%)
Feb 12, 2021 273.93 281.20 273.26 280.21 505,203 +6.27(+2.29%)
Feb 11, 2021 272.02 277.02 268.82 273.95 658,891 +2.93(+1.08%)
Feb 10, 2021 273.85 279.05 269.75 271.02 860,873 -0.44(-0.16%)
Feb 09, 2021 264.37 273.01 261.66 271.46 726,283 +4.94(+1.86%)
Feb 08, 2021 261.86 268.37 261.13 266.52 757,401 +6.36(+2.45%)
Feb 05, 2021 255.52 261.07 255.52 260.15 630,534 +5.78(+2.27%)
Feb 04, 2021 247.48 254.98 245.98 254.38 727,345 +8.84(+3.60%)
Feb 03, 2021 247.04 250.03 242.86 245.54 525,523 +0.13(+0.05%)
Feb 02, 2021 252.31 256.44 244.51 245.41 766,010 -2.56(-1.03%)
Feb 01, 2021 242.72 248.87 239.86 247.96 725,591 +10.05(+4.23%)
Jan 29, 2021 245.84 246.59 233.54 237.91 1,140,947 -10.33(-4.16%)
Jan 28, 2021 238.66 252.16 237.90 248.24 1,197,752 +16.93(+7.32%)
Jan 27, 2021 230.79 236.75 223.43 231.31 1,291,534 -11.69(-4.81%)
Jan 26, 2021 251.99 252.18 242.22 243.00 505,384 -5.20(-2.09%)
Jan 25, 2021 251.13 256.49 246.64 248.20 684,848 -4.96(-1.96%)
Jan 22, 2021 250.01 254.30 249.16 253.16 492,129 -0.62(-0.24%)
Jan 21, 2021 254.55 256.30 252.59 253.78 435,558 -0.96(-0.38%)
Jan 20, 2021 258.26 258.65 253.18 254.74 505,570 -0.62(-0.24%)
Jan 19, 2021 254.54 261.00 254.12 255.35 779,547 +5.57(+2.23%)
Jan 15, 2021 251.37 253.00 245.35 249.78 672,311 -5.12(-2.01%)
Jan 14, 2021 253.34 258.85 249.67 254.91 674,963 +5.80(+2.33%)
Jan 13, 2021 255.33 255.96 248.32 249.11 693,361 -7.53(-2.93%)
Jan 12, 2021 253.74 258.55 252.40 256.64 728,545 +4.59(+1.82%)
Jan 11, 2021 249.79 255.96 249.65 252.05 454,669 -2.64(-1.04%)
Jan 08, 2021 258.95 260.95 248.16 254.69 723,280 -4.44(-1.71%)
Jan 07, 2021 255.84 261.97 253.61 259.12 1,053,219 +7.96(+3.17%)
Jan 06, 2021 242.94 256.54 242.94 251.16 2,024,322 +20.54(+8.91%)
Jan 05, 2021 224.39 234.41 223.81 230.63 790,753 +5.80(+2.58%)
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.