Skip to main content

United Rentals (NY: URI )

721.62 +1.48 (+0.20%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 436.11 444.48 433.23 441.43 789,924 +9.65(+2.24%)
Jun 29, 2023 426.27 434.20 425.60 431.78 715,326 +5.21(+1.22%)
Jun 28, 2023 417.77 427.99 416.24 426.56 888,311 +7.04(+1.68%)
Jun 27, 2023 411.34 423.02 409.28 419.52 911,138 +10.40(+2.54%)
Jun 26, 2023 400.75 414.07 400.75 409.13 752,057 +8.33(+2.08%)
Jun 23, 2023 392.37 403.40 389.30 400.80 1,127,937 +1.89(+0.47%)
Jun 22, 2023 408.21 408.21 398.29 398.91 810,485 -11.49(-2.80%)
Jun 21, 2023 401.77 414.22 401.22 410.40 956,695 +6.99(+1.73%)
Jun 20, 2023 395.77 405.34 393.23 403.41 939,199 +3.88(+0.97%)
Jun 16, 2023 408.76 409.99 399.17 399.52 1,143,790 -6.81(-1.68%)
Jun 15, 2023 398.91 409.65 398.91 406.33 889,526 +3.95(+0.98%)
Jun 14, 2023 408.16 410.86 398.21 402.39 1,175,441 -4.07(-1.00%)
Jun 13, 2023 386.40 410.73 385.85 406.46 1,359,549 +19.35(+5.00%)
Jun 12, 2023 384.99 390.13 378.86 387.12 733,375 +1.54(+0.40%)
Jun 09, 2023 387.46 388.96 380.61 385.58 828,917 -0.59(-0.15%)
Jun 08, 2023 383.22 389.58 381.01 386.16 972,479 +2.06(+0.54%)
Jun 07, 2023 372.88 388.11 370.91 384.10 1,645,789 +16.23(+4.41%)
Jun 06, 2023 350.72 369.08 350.37 367.88 828,532 +13.41(+3.78%)
Jun 05, 2023 359.79 361.26 349.77 354.47 789,854 -3.94(-1.10%)
Jun 02, 2023 350.02 359.85 344.16 358.40 1,365,214 +22.11(+6.58%)
Jun 01, 2023 332.31 339.39 327.38 336.29 962,209 +5.45(+1.65%)
May 31, 2023 340.28 342.21 330.06 330.84 1,139,418 -12.62(-3.67%)
May 30, 2023 349.47 352.76 339.30 343.45 773,030 -4.41(-1.27%)
May 26, 2023 341.65 349.59 341.10 347.87 955,111 +9.36(+2.76%)
May 25, 2023 333.53 340.57 332.21 338.51 621,219 +7.62(+2.30%)
May 24, 2023 337.48 338.38 328.75 330.89 752,520 -9.69(-2.85%)
May 23, 2023 340.47 346.24 336.12 340.58 618,571 -2.57(-0.75%)
May 22, 2023 346.23 347.89 336.25 343.15 810,263 -2.79(-0.81%)
May 19, 2023 345.74 347.46 339.24 345.93 1,192,230 +4.34(+1.27%)
May 18, 2023 336.54 347.51 335.06 341.59 824,585 +4.38(+1.30%)
May 17, 2023 328.52 341.88 326.09 337.21 884,016 +13.57(+4.19%)
May 16, 2023 328.43 330.04 323.52 323.64 650,853 -10.31(-3.09%)
May 15, 2023 329.85 336.94 325.79 333.95 690,686 +5.22(+1.59%)
May 12, 2023 333.37 335.79 323.03 328.73 734,868 -2.40(-0.72%)
May 11, 2023 328.52 331.61 325.49 331.12 579,532 -1.95(-0.59%)
May 10, 2023 342.82 343.62 325.75 333.08 740,359 -4.58(-1.36%)
May 09, 2023 333.97 340.41 331.99 337.66 636,949 +1.25(+0.37%)
May 08, 2023 340.53 342.86 333.16 336.41 759,113 -1.15(-0.34%)
May 05, 2023 334.00 338.54 330.24 337.55 1,018,943 +13.49(+4.16%)
May 04, 2023 343.36 343.42 320.87 324.06 2,738,944 -21.56(-6.24%)
May 03, 2023 349.82 358.23 345.05 345.62 889,672 -5.12(-1.46%)
May 02, 2023 354.24 357.88 343.77 350.75 922,252 -6.14(-1.72%)
May 01, 2023 356.21 363.50 355.27 356.88 808,349 +0.52(+0.15%)
Apr 28, 2023 349.87 357.05 345.63 356.36 980,033 +3.40(+0.96%)
Apr 27, 2023 351.32 353.27 340.53 352.96 2,029,330 -17.12(-4.63%)
Apr 26, 2023 373.80 376.28 367.72 370.08 1,804,249 -2.60(-0.70%)
Apr 25, 2023 374.51 376.61 371.12 372.67 1,375,211 -5.89(-1.56%)
Apr 24, 2023 368.77 379.06 368.77 378.56 860,020 +10.81(+2.94%)
Apr 21, 2023 369.07 369.08 362.26 367.76 752,274 -2.78(-0.75%)
Apr 20, 2023 367.65 375.37 366.50 370.54 797,593 -3.05(-0.82%)
Apr 19, 2023 377.87 378.96 371.20 373.59 726,960 -8.60(-2.25%)
Apr 18, 2023 380.92 384.34 378.97 382.19 686,979 +3.71(+0.98%)
Apr 17, 2023 374.47 380.47 373.62 378.48 702,040 +5.40(+1.45%)
Apr 14, 2023 370.75 376.00 368.16 373.08 726,119 +4.65(+1.26%)
Apr 13, 2023 370.14 372.49 363.62 368.43 1,019,552 -2.69(-0.73%)
Apr 12, 2023 370.68 375.19 366.39 371.12 836,964 +5.45(+1.49%)
Apr 11, 2023 362.59 370.06 361.79 365.68 792,064 +5.56(+1.54%)
Apr 10, 2023 349.43 361.52 348.65 360.12 916,480 +9.52(+2.72%)
Apr 06, 2023 345.39 355.70 341.08 350.60 1,515,131 +3.95(+1.14%)
Apr 05, 2023 347.57 354.22 342.42 346.65 1,863,744 -7.76(-2.19%)
Apr 04, 2023 385.02 385.02 349.98 354.41 2,028,766 -29.55(-7.70%)
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.