Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 144.66 147.27 143.93 146.60 881,441 +1.30(+0.89%)
Jun 29, 2020 140.77 145.93 139.51 145.30 1,183,728 +7.20(+5.21%)
Jun 26, 2020 140.96 141.66 137.66 138.10 2,432,311 -3.88(-2.73%)
Jun 25, 2020 138.97 142.61 136.82 141.98 1,370,399 +1.88(+1.34%)
Jun 24, 2020 149.77 149.79 139.94 140.10 2,186,197 -11.36(-7.50%)
Jun 23, 2020 155.43 156.08 151.42 151.46 1,166,078 -3.08(-1.99%)
Jun 22, 2020 151.93 154.95 150.24 154.54 1,256,402 +1.57(+1.03%)
Jun 19, 2020 155.02 155.88 149.91 152.97 2,014,675 +1.67(+1.11%)
Jun 18, 2020 152.27 154.03 150.26 151.29 1,431,197 -1.72(-1.13%)
Jun 17, 2020 155.26 155.45 152.15 153.01 1,271,665 -2.69(-1.72%)
Jun 16, 2020 154.92 158.42 152.15 155.70 2,636,172 +11.07(+7.65%)
Jun 15, 2020 134.61 145.38 134.28 144.63 1,128,684 +3.49(+2.47%)
Jun 12, 2020 146.81 147.00 137.08 141.14 1,337,186 +1.42(+1.01%)
Jun 11, 2020 141.78 145.58 139.47 139.72 2,035,491 -13.33(-8.71%)
Jun 10, 2020 155.63 156.31 151.09 153.05 1,527,699 -2.61(-1.67%)
Jun 09, 2020 151.88 158.96 150.00 155.66 1,459,414 -0.03(-0.02%)
Jun 08, 2020 160.00 163.09 153.87 155.69 1,963,398 -3.03(-1.91%)
Jun 05, 2020 157.42 163.16 156.71 158.72 3,175,983 +9.82(+6.59%)
Jun 04, 2020 146.50 151.43 144.65 148.90 1,534,372 +1.56(+1.06%)
Jun 03, 2020 142.97 148.40 142.92 147.34 1,247,606 +6.55(+4.65%)
Jun 02, 2020 139.68 141.92 138.84 140.79 1,079,910 +3.12(+2.26%)
Jun 01, 2020 136.68 139.59 135.05 137.67 776,443 +1.05(+0.77%)
May 29, 2020 133.15 138.99 132.19 136.62 1,590,431 +1.25(+0.92%)
May 28, 2020 139.78 139.78 134.28 135.37 1,352,128 -2.81(-2.04%)
May 27, 2020 139.31 141.35 135.01 138.18 2,229,405 +3.26(+2.41%)
May 26, 2020 133.28 138.10 133.04 134.93 1,661,581 +6.50(+5.06%)
May 22, 2020 125.67 129.46 124.50 128.42 929,818 +2.79(+2.22%)
May 21, 2020 126.32 127.76 124.18 125.63 683,640 -0.30(-0.23%)
May 20, 2020 126.36 127.46 123.99 125.92 1,237,545 +3.22(+2.62%)
May 19, 2020 125.92 127.34 122.55 122.71 1,170,495 -4.50(-3.54%)
May 18, 2020 124.23 130.83 123.07 127.21 2,444,338 +10.58(+9.07%)
May 15, 2020 112.64 117.00 111.47 116.63 1,493,240 +2.47(+2.16%)
May 14, 2020 105.54 114.34 103.54 114.16 1,756,450 +7.17(+6.70%)
May 13, 2020 108.15 109.33 104.76 106.99 1,185,671 -1.39(-1.28%)
May 12, 2020 115.20 115.38 108.28 108.38 1,013,866 -6.24(-5.44%)
May 11, 2020 115.16 117.08 112.92 114.61 915,503 -3.01(-2.56%)
May 08, 2020 113.28 117.82 111.64 117.62 915,789 +6.74(+6.08%)
May 07, 2020 111.01 113.86 109.80 110.89 1,056,582 +1.89(+1.73%)
May 06, 2020 112.46 114.44 108.90 109.00 893,506 -3.01(-2.69%)
May 05, 2020 117.46 120.35 111.77 112.01 1,209,254 -2.83(-2.47%)
May 04, 2020 114.24 115.69 110.18 114.84 1,312,485 -2.49(-2.12%)
May 01, 2020 123.50 123.87 116.41 117.33 1,966,995 -9.07(-7.18%)
Apr 30, 2020 124.15 128.85 118.53 126.40 2,735,051 +0.51(+0.41%)
Apr 29, 2020 119.13 126.31 118.06 125.89 2,350,880 +11.24(+9.81%)
Apr 28, 2020 113.84 116.85 110.94 114.64 2,062,288 +5.43(+4.97%)
Apr 27, 2020 103.81 110.15 103.30 109.21 1,508,212 +4.90(+4.70%)
Apr 24, 2020 103.69 105.54 100.57 104.31 976,076 +2.28(+2.24%)
Apr 23, 2020 100.53 103.33 98.58 102.03 1,440,564 +3.06(+3.09%)
Apr 22, 2020 100.11 100.12 97.43 98.97 1,190,401 +2.90(+3.02%)
Apr 21, 2020 95.57 97.63 94.61 96.07 1,249,386 -2.88(-2.91%)
Apr 20, 2020 100.22 103.18 96.71 98.95 1,983,369 -4.38(-4.24%)
Apr 17, 2020 100.51 104.46 98.86 103.33 2,095,295 +6.39(+6.60%)
Apr 16, 2020 101.68 102.27 93.25 96.94 2,768,601 -5.15(-5.05%)
Apr 15, 2020 101.86 103.24 98.56 102.09 1,680,430 -4.77(-4.46%)
Apr 14, 2020 105.25 108.02 103.43 106.86 1,362,515 +4.80(+4.70%)
Apr 13, 2020 101.68 103.18 98.49 102.06 1,556,605 -3.89(-3.67%)
Apr 09, 2020 111.27 112.96 101.95 105.95 2,651,295 -3.87(-3.52%)
Apr 08, 2020 107.30 113.06 105.55 109.81 1,545,586 +3.65(+3.44%)
Apr 07, 2020 109.20 110.16 102.31 106.16 2,512,324 +4.67(+4.60%)
Apr 06, 2020 95.49 102.54 95.41 101.49 2,299,173 +11.91(+13.30%)
Apr 03, 2020 90.82 92.23 85.27 89.58 2,398,457 -5.01(-5.29%)
Apr 02, 2020 93.78 101.81 91.72 94.59 2,168,414 +0.18(+0.19%)
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.