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

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 475.06 480.52 471.79 473.76 639,666 -0.87(-0.18%)
Aug 30, 2023 471.76 475.73 466.69 474.63 547,718 +2.79(+0.59%)
Aug 29, 2023 453.35 475.74 451.54 471.84 769,144 +17.40(+3.83%)
Aug 28, 2023 446.08 458.11 446.08 454.44 323,756 +7.93(+1.78%)
Aug 25, 2023 446.75 450.99 438.40 446.50 427,931 +3.39(+0.77%)
Aug 24, 2023 443.83 452.35 441.71 443.12 458,499 -3.05(-0.68%)
Aug 23, 2023 438.15 447.43 435.85 446.17 405,295 +7.11(+1.62%)
Aug 22, 2023 451.27 453.06 436.88 439.06 559,148 -10.79(-2.40%)
Aug 21, 2023 452.35 455.12 445.54 449.85 377,702 +1.06(+0.24%)
Aug 18, 2023 442.85 451.96 437.98 448.78 716,518 -1.28(-0.29%)
Aug 17, 2023 465.91 469.75 448.19 450.06 848,479 -11.35(-2.46%)
Aug 16, 2023 478.63 488.77 460.79 461.42 798,045 -17.33(-3.62%)
Aug 15, 2023 480.19 482.16 475.95 478.75 747,476 -5.80(-1.20%)
Aug 14, 2023 482.07 486.64 479.77 484.54 626,846 -0.82(-0.17%)
Aug 11, 2023 478.51 486.07 477.57 485.36 599,581 +5.86(+1.22%)
Aug 10, 2023 477.31 486.15 473.15 479.50 1,008,873 +3.56(+0.75%)
Aug 09, 2023 477.82 481.32 473.73 475.94 773,407 -1.81(-0.38%)
Aug 08, 2023 476.46 478.80 466.73 477.75 1,100,706 -4.50(-0.93%)
Aug 07, 2023 467.58 487.86 467.58 482.25 1,451,289 +20.57(+4.45%)
Aug 04, 2023 462.87 465.95 457.57 461.69 521,609 +0.80(+0.17%)
Aug 03, 2023 459.98 461.66 448.13 460.89 650,962 -3.13(-0.67%)
Aug 02, 2023 464.76 471.24 460.94 464.02 849,313 -5.79(-1.23%)
Aug 01, 2023 459.22 473.46 456.63 469.81 855,162 +9.24(+2.01%)
Jul 31, 2023 446.15 461.16 443.53 460.57 778,030 +18.44(+4.17%)
Jul 28, 2023 443.49 455.24 436.81 442.12 711,253 +4.91(+1.12%)
Jul 27, 2023 434.48 441.61 409.94 437.22 1,549,012 -3.85(-0.87%)
Jul 26, 2023 443.04 448.22 437.36 441.06 841,605 -5.17(-1.16%)
Jul 25, 2023 444.47 450.37 441.20 446.24 638,656 +0.01(+0.00%)
Jul 24, 2023 447.65 451.57 443.70 446.23 514,228 -0.22(-0.05%)
Jul 21, 2023 457.26 457.91 446.07 446.44 528,587 -8.24(-1.81%)
Jul 20, 2023 456.23 458.04 450.06 454.68 631,439 -1.74(-0.38%)
Jul 19, 2023 456.56 465.20 452.33 456.42 656,702 -3.98(-0.86%)
Jul 18, 2023 446.73 461.30 446.73 460.39 591,260 +12.90(+2.88%)
Jul 17, 2023 440.15 451.37 438.62 447.50 513,905 +5.99(+1.36%)
Jul 14, 2023 455.85 456.33 435.19 441.51 1,119,533 -12.87(-2.83%)
Jul 13, 2023 462.57 465.57 454.02 454.37 823,476 -8.66(-1.87%)
Jul 12, 2023 464.03 467.65 456.38 463.04 859,154 +9.76(+2.15%)
Jul 11, 2023 443.05 455.11 442.87 453.27 920,673 +12.24(+2.78%)
Jul 10, 2023 425.98 441.26 425.98 441.03 521,550 +11.30(+2.63%)
Jul 07, 2023 424.31 436.37 422.64 429.73 560,362 +5.24(+1.24%)
Jul 06, 2023 432.62 437.00 419.79 424.49 1,022,385 -13.23(-3.02%)
Jul 05, 2023 439.08 444.21 435.09 437.72 850,211 -6.94(-1.56%)
Jul 03, 2023 439.08 446.66 439.04 444.66 386,191 +3.23(+0.73%)
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%)
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.