Skip to main content

United Rentals (NY: URI )

814.10 +11.44 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 472.83 478.26 469.57 471.54 642,686 -0.86(-0.18%)
Aug 30, 2023 469.54 473.50 464.49 472.40 550,303 +2.78(+0.59%)
Aug 29, 2023 451.21 473.51 449.41 469.62 772,775 +17.32(+3.83%)
Aug 28, 2023 443.98 455.96 443.98 452.30 325,284 +7.90(+1.78%)
Aug 25, 2023 444.65 448.87 436.34 444.41 429,951 +3.37(+0.77%)
Aug 24, 2023 441.75 450.23 439.64 441.03 460,664 -3.04(-0.68%)
Aug 23, 2023 436.10 445.33 433.80 444.07 407,208 +7.08(+1.62%)
Aug 22, 2023 449.15 450.93 434.82 437.00 561,788 -10.74(-2.40%)
Aug 21, 2023 450.23 452.99 443.45 447.73 379,485 +1.06(+0.24%)
Aug 18, 2023 440.77 449.83 435.92 446.67 719,900 -1.28(-0.28%)
Aug 17, 2023 463.72 467.54 446.08 447.95 852,484 -11.30(-2.46%)
Aug 16, 2023 476.38 486.47 458.63 459.25 801,812 -17.25(-3.62%)
Aug 15, 2023 477.93 479.89 473.72 476.50 751,004 -5.77(-1.20%)
Aug 14, 2023 479.80 484.35 477.52 482.27 629,805 -0.81(-0.17%)
Aug 11, 2023 476.26 483.79 475.33 483.08 602,411 +5.83(+1.22%)
Aug 10, 2023 475.07 483.87 470.93 477.25 1,013,635 +3.54(+0.75%)
Aug 09, 2023 475.58 479.06 471.50 473.71 777,058 -1.80(-0.38%)
Aug 08, 2023 474.22 476.55 464.53 475.51 1,105,902 -4.48(-0.93%)
Aug 07, 2023 465.38 485.57 465.38 479.99 1,458,140 +20.47(+4.45%)
Aug 04, 2023 460.69 463.76 455.42 459.52 524,071 +0.80(+0.17%)
Aug 03, 2023 457.82 459.49 446.02 458.72 654,034 -3.12(-0.67%)
Aug 02, 2023 462.58 469.02 458.77 461.84 853,321 -5.76(-1.23%)
Aug 01, 2023 457.06 471.24 454.49 467.60 859,199 +9.19(+2.01%)
Jul 31, 2023 444.05 459.00 441.45 458.40 781,702 +18.36(+4.17%)
Jul 28, 2023 441.41 453.10 434.75 440.05 714,610 +4.88(+1.12%)
Jul 27, 2023 432.44 439.53 408.01 435.16 1,556,324 -3.83(-0.87%)
Jul 26, 2023 440.95 446.11 435.30 438.99 845,578 -5.15(-1.16%)
Jul 25, 2023 442.38 448.25 439.12 444.14 641,670 +0.01(+0.00%)
Jul 24, 2023 445.55 449.45 441.62 444.13 516,655 -0.22(-0.05%)
Jul 21, 2023 455.11 455.76 443.97 444.35 531,082 -8.20(-1.81%)
Jul 20, 2023 454.08 455.89 447.95 452.55 634,419 -1.73(-0.38%)
Jul 19, 2023 454.42 463.01 450.21 454.27 659,802 -3.96(-0.86%)
Jul 18, 2023 444.63 459.13 444.63 458.23 594,051 +12.84(+2.88%)
Jul 17, 2023 438.08 449.25 436.55 445.39 516,331 +5.96(+1.36%)
Jul 14, 2023 453.71 454.18 433.15 439.44 1,124,818 -12.81(-2.83%)
Jul 13, 2023 460.40 463.38 451.88 452.24 827,363 -8.62(-1.87%)
Jul 12, 2023 461.85 465.45 454.24 460.86 863,209 +9.72(+2.15%)
Jul 11, 2023 440.96 452.97 440.79 451.14 925,019 +12.18(+2.78%)
Jul 10, 2023 423.98 439.19 423.98 438.96 524,012 +11.25(+2.63%)
Jul 07, 2023 422.32 434.31 420.65 427.71 563,007 +5.22(+1.24%)
Jul 06, 2023 430.59 434.95 417.82 422.50 1,027,211 -13.17(-3.02%)
Jul 05, 2023 437.02 442.13 433.04 435.67 854,225 -6.91(-1.56%)
Jul 03, 2023 437.02 444.56 436.98 442.57 388,014 +3.22(+0.73%)
Jun 30, 2023 434.06 442.39 431.19 439.36 793,653 +9.61(+2.24%)
Jun 29, 2023 424.27 432.16 423.60 429.75 718,703 +5.19(+1.22%)
Jun 28, 2023 415.81 425.98 414.28 424.56 892,504 +7.00(+1.68%)
Jun 27, 2023 409.41 421.04 407.36 417.55 915,439 +10.35(+2.54%)
Jun 26, 2023 398.87 412.13 398.87 407.21 755,607 +8.29(+2.08%)
Jun 23, 2023 390.52 401.50 387.47 398.92 1,133,261 +1.88(+0.47%)
Jun 22, 2023 406.29 406.29 396.41 397.04 814,311 -11.43(-2.80%)
Jun 21, 2023 399.89 412.28 399.33 408.47 961,210 +6.95(+1.73%)
Jun 20, 2023 393.91 403.44 391.38 401.51 943,632 +3.87(+0.97%)
Jun 16, 2023 406.84 408.06 397.29 397.65 1,149,189 -6.78(-1.68%)
Jun 15, 2023 397.04 407.73 397.04 404.42 893,725 +3.93(+0.98%)
Jun 14, 2023 406.24 408.93 396.35 400.50 1,180,989 -4.05(-1.00%)
Jun 13, 2023 384.59 408.80 384.04 404.55 1,365,966 +19.26(+5.00%)
Jun 12, 2023 383.19 388.30 377.08 385.30 736,836 +1.53(+0.40%)
Jun 09, 2023 385.64 387.14 378.82 383.77 832,830 -0.58(-0.15%)
Jun 08, 2023 381.42 387.75 379.22 384.35 977,070 +2.05(+0.54%)
Jun 07, 2023 371.13 386.28 369.17 382.30 1,653,558 +16.15(+4.41%)
Jun 06, 2023 349.07 367.35 348.72 366.15 832,443 +13.35(+3.78%)
Jun 05, 2023 358.10 359.57 348.12 352.80 793,583 -3.92(-1.10%)
Jun 02, 2023 348.37 358.16 342.54 356.72 1,371,658 +22.01(+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.