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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 402.89 404.79 391.29 402.01 894,536 -4.63(-1.14%)
Oct 30, 2023 402.19 410.64 394.78 406.64 888,262 +11.80(+2.99%)
Oct 27, 2023 402.43 405.83 391.09 394.83 953,495 -4.70(-1.18%)
Oct 26, 2023 386.01 412.75 382.95 399.53 1,218,274 +4.57(+1.16%)
Oct 25, 2023 402.41 403.46 391.31 394.96 957,659 -7.12(-1.77%)
Oct 24, 2023 407.52 408.78 398.90 402.09 812,595 -2.50(-0.62%)
Oct 23, 2023 402.73 410.87 398.46 404.59 742,157 +2.45(+0.61%)
Oct 20, 2023 407.97 409.88 400.42 402.13 1,029,617 -4.74(-1.16%)
Oct 19, 2023 423.35 428.17 406.85 406.88 1,335,537 -17.96(-4.23%)
Oct 18, 2023 437.46 438.89 420.15 424.83 2,912,736 -23.45(-5.23%)
Oct 17, 2023 432.46 450.21 432.07 448.29 628,353 +11.84(+2.71%)
Oct 16, 2023 436.26 441.91 430.44 436.44 564,451 +7.94(+1.85%)
Oct 13, 2023 440.60 444.40 425.83 428.51 572,301 -11.29(-2.57%)
Oct 12, 2023 450.33 450.33 433.48 439.80 609,902 -9.51(-2.12%)
Oct 11, 2023 444.89 449.90 441.93 449.31 373,388 +5.14(+1.16%)
Oct 10, 2023 435.58 449.43 433.90 444.16 697,378 +11.61(+2.68%)
Oct 09, 2023 424.96 432.71 422.19 432.55 341,086 +3.80(+0.89%)
Oct 06, 2023 414.60 432.61 413.06 428.75 532,438 +12.24(+2.94%)
Oct 05, 2023 418.32 421.89 411.71 416.51 547,401 -3.19(-0.76%)
Oct 04, 2023 420.70 423.24 411.23 419.70 776,752 -1.79(-0.42%)
Oct 03, 2023 430.07 433.51 418.07 421.49 792,287 -11.29(-2.61%)
Oct 02, 2023 439.12 443.21 428.75 432.78 504,411 -7.12(-1.62%)
Sep 29, 2023 448.43 452.07 438.07 439.90 566,150 -3.61(-0.81%)
Sep 28, 2023 440.95 451.11 438.40 443.52 405,106 +1.98(+0.45%)
Sep 27, 2023 438.35 445.28 435.70 441.54 552,855 +8.44(+1.95%)
Sep 26, 2023 435.45 441.01 433.07 433.10 853,253 -6.07(-1.38%)
Sep 25, 2023 426.24 439.57 436.32 439.16 626,726 +10.42(+2.43%)
Sep 22, 2023 430.18 435.54 427.75 428.74 526,806 -2.42(-0.56%)
Sep 21, 2023 439.34 439.58 425.93 431.17 892,927 -12.16(-2.74%)
Sep 20, 2023 449.19 457.46 442.79 443.33 629,406 -2.99(-0.67%)
Sep 19, 2023 444.57 451.88 442.36 446.32 446,683 -2.54(-0.57%)
Sep 18, 2023 448.02 452.40 445.55 448.86 573,720 +1.59(+0.36%)
Sep 15, 2023 448.37 450.06 441.89 447.27 823,887 -1.30(-0.29%)
Sep 14, 2023 449.09 454.94 442.09 448.56 590,793 +5.92(+1.34%)
Sep 13, 2023 449.17 452.62 438.43 442.65 575,043 -9.71(-2.15%)
Sep 12, 2023 451.53 460.12 450.73 452.35 427,067 -1.51(-0.33%)
Sep 11, 2023 464.59 465.40 451.73 453.87 481,088 -5.04(-1.10%)
Sep 08, 2023 455.87 461.31 454.42 458.90 396,824 -3.50(-0.76%)
Sep 07, 2023 464.21 467.09 452.68 462.41 666,457 -7.67(-1.63%)
Sep 06, 2023 467.45 478.21 462.52 470.07 484,254 +4.39(+0.94%)
Sep 05, 2023 481.89 485.85 465.60 465.68 691,516 -20.34(-4.18%)
Sep 01, 2023 478.89 487.16 477.50 486.02 652,456 +14.48(+3.07%)
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%)
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.