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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2023 576.15 578.83 566.55 569.32 302,643 -5.23(-0.91%)
Dec 28, 2023 560.19 577.43 559.01 574.56 270,686 -0.17(-0.03%)
Dec 27, 2023 578.25 578.25 570.40 574.73 491,897 -1.60(-0.28%)
Dec 26, 2023 569.04 581.32 568.01 576.32 611,564 +9.89(+1.75%)
Dec 22, 2023 566.10 571.39 562.32 566.43 366,465 -0.44(-0.08%)
Dec 21, 2023 563.94 567.37 559.03 566.87 448,973 +12.59(+2.27%)
Dec 20, 2023 563.94 574.07 552.64 554.28 1,281,721 -15.82(-2.77%)
Dec 19, 2023 569.88 578.47 565.43 570.10 674,014 +5.93(+1.05%)
Dec 18, 2023 572.99 572.99 558.79 564.17 851,955 -3.48(-0.61%)
Dec 15, 2023 560.17 576.85 558.48 567.66 1,496,806 +2.29(+0.41%)
Dec 14, 2023 536.72 567.00 534.05 565.36 1,418,975 +38.99(+7.41%)
Dec 13, 2023 508.06 530.69 501.05 526.37 870,886 +20.43(+4.04%)
Dec 12, 2023 500.30 511.00 499.63 505.94 555,553 +4.41(+0.88%)
Dec 11, 2023 488.20 502.29 488.09 501.53 560,644 +10.01(+2.04%)
Dec 08, 2023 480.35 495.40 480.01 491.52 560,666 +10.96(+2.28%)
Dec 07, 2023 473.78 481.62 472.12 480.56 428,001 +7.53(+1.59%)
Dec 06, 2023 473.64 484.52 472.03 473.04 499,329 +0.93(+0.20%)
Dec 05, 2023 474.01 483.21 471.17 472.10 852,998 -14.49(-2.98%)
Dec 04, 2023 491.52 493.58 482.34 486.59 1,020,341 -11.66(-2.34%)
Dec 01, 2023 475.33 501.55 474.33 498.25 1,135,845 +25.62(+5.42%)
Nov 30, 2023 475.68 477.93 470.20 472.62 760,261 -0.20(-0.04%)
Nov 29, 2023 458.49 477.25 458.24 472.82 867,852 +20.19(+4.46%)
Nov 28, 2023 458.95 461.89 451.46 452.62 463,081 -8.25(-1.79%)
Nov 27, 2023 459.57 463.02 457.90 460.87 477,688 -3.10(-0.67%)
Nov 24, 2023 461.08 465.99 458.73 463.97 222,291 +3.86(+0.84%)
Nov 22, 2023 462.12 464.00 456.71 460.11 535,894 -2.79(-0.60%)
Nov 21, 2023 466.64 467.15 460.36 462.90 634,223 -5.53(-1.18%)
Nov 20, 2023 464.35 471.24 454.74 468.43 868,092 -9.11(-1.91%)
Nov 17, 2023 475.75 481.39 471.86 477.54 628,019 +6.57(+1.40%)
Nov 16, 2023 474.39 478.50 465.26 470.97 573,127 -5.11(-1.07%)
Nov 15, 2023 474.59 485.23 467.79 476.08 1,236,650 +1.81(+0.38%)
Nov 14, 2023 474.52 483.89 472.86 474.28 760,428 +15.05(+3.28%)
Nov 13, 2023 452.59 461.86 449.99 459.23 744,077 +5.96(+1.31%)
Nov 10, 2023 439.46 454.35 437.00 453.27 771,090 +18.91(+4.35%)
Nov 09, 2023 439.64 443.84 432.68 434.36 439,944 +0.91(+0.21%)
Nov 08, 2023 438.32 442.86 432.72 433.44 483,508 -3.77(-0.86%)
Nov 07, 2023 430.60 439.36 429.73 437.21 366,172 +3.28(+0.75%)
Nov 06, 2023 449.59 450.73 429.29 433.94 740,717 -12.83(-2.87%)
Nov 03, 2023 437.30 452.28 436.37 446.77 1,117,639 +18.37(+4.29%)
Nov 02, 2023 416.92 429.32 415.40 428.41 1,024,706 +23.22(+5.73%)
Nov 01, 2023 399.55 405.41 395.43 405.18 672,184 +3.18(+0.79%)
Oct 31, 2023 402.89 404.79 391.29 402.01 894,536 -4.63(-1.14%)
Oct 30, 2023 402.19 410.64 394.78 406.64 888,262 +11.80(+2.99%)
Oct 27, 2023 402.43 405.83 391.09 394.83 953,495 -4.70(-1.18%)
Oct 26, 2023 386.01 412.75 382.95 399.53 1,218,274 +4.57(+1.16%)
Oct 25, 2023 402.41 403.46 391.31 394.96 957,659 -7.12(-1.77%)
Oct 24, 2023 407.52 408.78 398.90 402.09 812,595 -2.50(-0.62%)
Oct 23, 2023 402.73 410.87 398.46 404.59 742,157 +2.45(+0.61%)
Oct 20, 2023 407.97 409.88 400.42 402.13 1,029,617 -4.74(-1.16%)
Oct 19, 2023 423.35 428.17 406.85 406.88 1,335,537 -17.96(-4.23%)
Oct 18, 2023 437.46 438.89 420.15 424.83 2,912,736 -23.45(-5.23%)
Oct 17, 2023 432.46 450.21 432.07 448.29 628,353 +11.84(+2.71%)
Oct 16, 2023 436.26 441.91 430.44 436.44 564,451 +7.94(+1.85%)
Oct 13, 2023 440.60 444.40 425.83 428.51 572,301 -11.29(-2.57%)
Oct 12, 2023 450.33 450.33 433.48 439.80 609,902 -9.51(-2.12%)
Oct 11, 2023 444.89 449.90 441.93 449.31 373,388 +5.14(+1.16%)
Oct 10, 2023 435.58 449.43 433.90 444.16 697,378 +11.61(+2.68%)
Oct 09, 2023 424.96 432.71 422.19 432.55 341,086 +3.80(+0.89%)
Oct 06, 2023 414.60 432.61 413.06 428.75 532,438 +12.24(+2.94%)
Oct 05, 2023 418.32 421.89 411.71 416.51 547,401 -3.19(-0.76%)
Oct 04, 2023 420.70 423.24 411.23 419.70 776,752 -1.79(-0.42%)
Oct 03, 2023 430.07 433.51 418.07 421.49 792,287 -11.29(-2.61%)
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.