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

United Rentals (NY: URI )

655.19 -6.13 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 422.97 433.95 418.58 433.73 934,778 +11.72(+2.78%)
Jan 30, 2023 423.60 430.12 421.55 422.02 737,062 -4.97(-1.16%)
Jan 27, 2023 424.93 431.04 421.18 426.99 1,296,080 +2.57(+0.60%)
Jan 26, 2023 407.75 424.82 397.77 424.42 2,016,799 +38.36(+9.94%)
Jan 25, 2023 379.70 388.14 377.28 386.06 800,211 -1.30(-0.34%)
Jan 24, 2023 384.75 432.28 380.93 387.35 803,615 +1.74(+0.45%)
Jan 23, 2023 379.96 386.48 378.04 385.61 755,481 +8.22(+2.18%)
Jan 20, 2023 367.40 377.59 363.96 377.39 701,272 +10.17(+2.77%)
Jan 19, 2023 374.86 376.58 366.55 367.22 645,066 -12.47(-3.29%)
Jan 18, 2023 384.85 387.94 378.28 379.69 592,766 -2.81(-0.74%)
Jan 17, 2023 385.19 386.41 380.39 382.50 468,216 -3.31(-0.86%)
Jan 13, 2023 381.88 386.21 380.03 385.82 479,619 +0.46(+0.12%)
Jan 12, 2023 378.43 387.53 376.36 385.36 705,625 +7.67(+2.03%)
Jan 11, 2023 376.67 381.14 374.78 377.69 590,682 +2.46(+0.66%)
Jan 10, 2023 369.09 377.23 366.76 375.23 645,965 +5.38(+1.45%)
Jan 09, 2023 376.47 382.38 368.68 369.85 819,997 -1.32(-0.36%)
Jan 06, 2023 361.63 373.55 360.56 371.16 723,464 +13.03(+3.64%)
Jan 05, 2023 355.67 359.93 353.29 358.13 558,827 -1.89(-0.52%)
Jan 04, 2023 354.63 361.51 354.05 360.02 594,288 +9.15(+2.61%)
Jan 03, 2023 351.85 353.52 346.43 350.87 501,137 +1.27(+0.36%)
Dec 30, 2022 347.18 350.79 344.93 349.60 681,729 -0.78(-0.22%)
Dec 29, 2022 349.78 354.84 348.56 350.38 410,850 +4.26(+1.23%)
Dec 28, 2022 353.46 355.17 345.65 346.12 388,804 -6.69(-1.90%)
Dec 27, 2022 349.43 358.69 348.24 352.81 627,325 +3.40(+0.97%)
Dec 23, 2022 344.69 349.92 343.91 349.41 275,152 +4.27(+1.24%)
Dec 22, 2022 348.79 348.98 337.59 345.14 692,236 -8.80(-2.49%)
Dec 21, 2022 347.65 354.47 345.50 353.94 543,292 +9.07(+2.63%)
Dec 20, 2022 345.48 347.91 343.54 344.87 564,832 -0.63(-0.18%)
Dec 19, 2022 348.42 350.94 343.61 345.50 493,579 -2.22(-0.64%)
Dec 16, 2022 348.21 354.21 345.92 347.72 1,107,259 -3.86(-1.10%)
Dec 15, 2022 354.16 355.66 347.59 351.58 997,946 -10.53(-2.91%)
Dec 14, 2022 361.01 367.79 358.67 362.11 959,801 +1.10(+0.30%)
Dec 13, 2022 365.20 365.91 355.79 361.01 744,113 +6.46(+1.82%)
Dec 12, 2022 348.25 355.85 345.25 354.55 493,966 +7.69(+2.22%)
Dec 09, 2022 355.68 357.52 346.78 346.86 435,738 -8.86(-2.49%)
Dec 08, 2022 349.79 356.06 348.69 355.72 876,752 +9.95(+2.88%)
Dec 07, 2022 339.66 351.31 339.59 345.77 675,568 +4.16(+1.22%)
Dec 06, 2022 341.26 344.31 337.98 341.61 694,410 +1.59(+0.47%)
Dec 05, 2022 345.88 348.67 339.17 340.01 478,741 -10.72(-3.06%)
Dec 02, 2022 344.85 352.69 341.88 350.73 516,031 +0.15(+0.04%)
Dec 01, 2022 348.21 352.58 344.58 350.59 531,959 +3.33(+0.96%)
Nov 30, 2022 336.41 347.47 331.91 347.25 1,238,675 +10.13(+3.01%)
Nov 29, 2022 342.45 343.24 335.89 337.12 732,430 -4.78(-1.40%)
Nov 28, 2022 349.20 352.89 339.99 341.90 685,257 -11.25(-3.19%)
Nov 25, 2022 354.11 356.06 349.19 353.15 200,946 +0.58(+0.16%)
Nov 23, 2022 349.48 356.00 348.65 352.57 524,244 +2.16(+0.62%)
Nov 22, 2022 353.53 354.09 347.91 350.41 652,621 +7.03(+2.05%)
Nov 21, 2022 338.58 348.26 337.17 343.38 508,440 +3.33(+0.98%)
Nov 18, 2022 347.69 349.14 335.95 340.04 482,546 -1.69(-0.50%)
Nov 17, 2022 336.06 346.38 330.44 341.73 809,115 +0.22(+0.06%)
Nov 16, 2022 348.38 348.38 337.30 341.52 885,903 -7.56(-2.17%)
Nov 15, 2022 361.92 361.92 345.81 349.08 904,739 -3.17(-0.90%)
Nov 14, 2022 339.35 358.25 338.29 352.25 1,172,593 +8.66(+2.52%)
Nov 11, 2022 341.72 356.74 340.58 343.59 1,045,661 +4.33(+1.28%)
Nov 10, 2022 327.55 342.53 327.55 339.26 1,099,793 +26.78(+8.57%)
Nov 09, 2022 318.36 320.86 312.18 312.48 554,697 -9.98(-3.10%)
Nov 08, 2022 319.45 324.81 315.78 322.46 662,288 +4.76(+1.50%)
Nov 07, 2022 321.33 321.33 311.41 317.70 611,667 -0.87(-0.27%)
Nov 04, 2022 318.63 321.10 311.76 318.57 589,111 +7.42(+2.38%)
Nov 03, 2022 298.86 313.74 298.35 311.15 529,953 +6.77(+2.22%)
Nov 02, 2022 314.53 303.98 304.38 770,009 -11.56(-3.66%)
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.