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

United Rentals (NY: URI )

698.13 +8.92 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 313.66 325.93 313.26 323.38 717,670 +6.96(+2.20%)
Jul 29, 2021 311.58 319.61 302.70 316.43 1,785,933 -3.37(-1.05%)
Jul 28, 2021 321.86 325.31 314.85 319.79 991,063 -0.84(-0.26%)
Jul 27, 2021 320.10 326.01 317.22 320.63 618,645 -1.14(-0.35%)
Jul 26, 2021 318.56 323.33 317.99 321.77 690,456 +3.78(+1.19%)
Jul 23, 2021 316.08 319.02 312.30 318.00 553,603 +4.01(+1.28%)
Jul 22, 2021 316.39 317.59 310.85 313.98 594,189 -3.16(-1.00%)
Jul 21, 2021 309.50 317.82 308.85 317.14 1,000,955 +11.37(+3.72%)
Jul 20, 2021 292.33 307.17 290.95 305.77 724,996 +12.51(+4.27%)
Jul 19, 2021 290.66 293.96 285.94 293.26 997,021 -7.09(-2.36%)
Jul 16, 2021 311.71 312.01 298.47 300.35 884,953 -8.47(-2.74%)
Jul 15, 2021 304.30 312.53 303.94 308.82 697,043 +2.08(+0.68%)
Jul 14, 2021 310.37 312.82 304.42 306.74 472,647 -1.82(-0.59%)
Jul 13, 2021 313.76 314.63 308.43 308.56 609,872 -7.01(-2.22%)
Jul 12, 2021 309.30 316.95 308.02 315.57 886,667 +4.03(+1.29%)
Jul 09, 2021 306.65 311.92 305.83 311.54 877,480 +11.05(+3.68%)
Jul 08, 2021 298.95 305.98 294.45 300.49 944,758 -6.45(-2.10%)
Jul 07, 2021 304.20 309.40 301.32 306.94 603,951 +1.33(+0.44%)
Jul 06, 2021 313.81 314.01 301.99 305.60 905,665 -7.99(-2.55%)
Jul 02, 2021 313.79 316.38 312.71 313.59 468,499 -1.75(-0.55%)
Jul 01, 2021 317.15 318.36 313.47 315.34 604,662 +2.30(+0.73%)
Jun 30, 2021 307.29 314.01 306.67 313.04 721,556 +3.92(+1.27%)
Jun 29, 2021 313.72 317.49 308.70 309.12 637,103 -2.97(-0.95%)
Jun 28, 2021 307.32 313.03 301.89 312.10 944,142 +4.99(+1.62%)
Jun 25, 2021 319.73 319.73 306.52 307.11 1,541,247 -3.76(-1.21%)
Jun 24, 2021 304.71 314.65 303.72 310.87 1,172,783 +8.52(+2.82%)
Jun 23, 2021 304.20 308.09 301.61 302.35 851,903 +4.29(+1.44%)
Jun 22, 2021 295.14 298.99 289.27 298.07 724,965 +4.45(+1.52%)
Jun 21, 2021 287.86 296.24 286.98 293.61 689,298 +10.07(+3.55%)
Jun 18, 2021 281.68 285.87 280.25 283.54 1,491,909 -5.13(-1.78%)
Jun 17, 2021 302.24 304.08 284.48 288.68 1,065,294 -12.60(-4.18%)
Jun 16, 2021 301.83 304.21 297.11 301.27 761,894 -2.76(-0.91%)
Jun 15, 2021 298.79 304.86 297.73 304.03 753,671 +6.72(+2.26%)
Jun 14, 2021 298.48 300.91 292.97 297.31 930,806 -2.32(-0.77%)
Jun 11, 2021 298.62 302.70 296.38 299.63 981,676 +1.98(+0.67%)
Jun 10, 2021 312.81 314.60 297.07 297.64 1,364,883 -11.18(-3.62%)
Jun 09, 2021 315.82 317.88 307.16 308.82 722,897 -9.35(-2.94%)
Jun 08, 2021 310.19 320.00 307.51 318.17 748,253 +8.07(+2.60%)
Jun 07, 2021 327.44 327.93 309.11 310.11 1,215,878 -15.75(-4.83%)
Jun 04, 2021 330.05 331.42 321.96 325.86 483,868 -3.97(-1.20%)
Jun 03, 2021 331.29 334.47 326.52 329.83 608,017 -2.31(-0.69%)
Jun 02, 2021 333.09 333.09 328.71 332.14 788,743 -0.96(-0.29%)
Jun 01, 2021 332.27 334.86 331.34 333.10 554,462 +5.39(+1.64%)
May 28, 2021 327.35 328.52 321.98 327.71 557,907 +0.32(+0.10%)
May 27, 2021 326.67 328.98 323.79 327.39 971,565 +6.68(+2.08%)
May 26, 2021 316.60 321.47 316.33 320.70 548,148 +2.39(+0.75%)
May 25, 2021 322.48 326.43 317.63 318.31 580,578 -1.51(-0.47%)
May 24, 2021 317.18 321.71 312.97 319.82 425,346 +4.39(+1.39%)
May 21, 2021 316.74 320.88 312.74 315.43 544,529 +2.10(+0.67%)
May 20, 2021 315.61 316.89 308.43 313.33 725,186 -1.99(-0.63%)
May 19, 2021 317.85 319.55 309.38 315.33 1,000,150 -9.80(-3.02%)
May 18, 2021 333.98 335.23 325.07 325.13 446,316 -9.53(-2.85%)
May 17, 2021 333.47 335.44 327.24 334.66 363,005 -0.74(-0.22%)
May 14, 2021 330.85 336.86 328.41 335.39 486,996 +8.57(+2.62%)
May 13, 2021 324.40 332.90 322.03 326.83 584,425 +3.70(+1.14%)
May 12, 2021 333.97 336.87 321.88 323.13 595,860 -10.83(-3.24%)
May 11, 2021 334.71 338.87 329.70 333.96 710,652 -7.66(-2.24%)
May 10, 2021 341.98 347.96 340.40 341.62 811,210 +0.80(+0.23%)
May 07, 2021 335.48 341.89 330.47 340.83 542,050 +4.66(+1.39%)
May 06, 2021 326.48 336.54 325.55 336.17 712,941 +9.69(+2.97%)
May 05, 2021 325.98 330.46 318.04 326.48 720,249 +2.71(+0.84%)
May 04, 2021 315.02 324.46 311.49 323.77 865,572 +8.00(+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.