Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Rentals
(NY:
URI
)
685.79
+4.65 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
339.72
342.04
332.37
335.61
760,928
-1.14(-0.34%)
May 05, 2023
333.20
337.73
329.46
336.75
1,021,379
+13.46(+4.16%)
May 04, 2023
342.54
342.60
320.11
323.29
2,745,493
-21.51(-6.24%)
May 03, 2023
348.98
357.37
344.23
344.80
891,799
-5.11(-1.46%)
May 02, 2023
353.39
357.03
342.95
349.91
924,458
-6.12(-1.72%)
May 01, 2023
355.36
362.63
354.42
356.03
810,281
+0.52(+0.15%)
Apr 28, 2023
349.03
356.20
344.81
355.51
982,377
+3.40(+0.96%)
Apr 27, 2023
350.48
352.43
339.72
352.12
2,034,182
-17.08(-4.63%)
Apr 26, 2023
372.91
375.38
366.84
369.20
1,808,563
-2.59(-0.70%)
Apr 25, 2023
373.62
375.71
370.24
371.79
1,378,499
-5.88(-1.56%)
Apr 24, 2023
367.89
378.15
367.89
377.66
862,076
+10.78(+2.94%)
Apr 21, 2023
368.19
368.20
361.40
366.88
754,073
-2.78(-0.75%)
Apr 20, 2023
366.77
374.47
365.62
369.66
799,500
-3.04(-0.82%)
Apr 19, 2023
376.96
378.06
370.32
372.70
728,698
-8.57(-2.25%)
Apr 18, 2023
380.01
383.43
378.07
381.27
688,621
+3.70(+0.98%)
Apr 17, 2023
373.58
379.56
372.73
377.57
703,718
+5.38(+1.45%)
Apr 14, 2023
369.87
375.11
367.29
372.19
727,855
+4.64(+1.26%)
Apr 13, 2023
369.25
371.60
362.76
367.55
1,021,990
-2.69(-0.73%)
Apr 12, 2023
369.80
374.29
365.51
370.24
838,965
+5.43(+1.49%)
Apr 11, 2023
361.72
369.18
360.93
364.81
793,958
+5.54(+1.54%)
Apr 10, 2023
348.60
360.66
347.82
359.26
918,671
+9.50(+2.72%)
Apr 06, 2023
344.56
354.85
340.27
349.76
1,518,754
+3.94(+1.14%)
Apr 05, 2023
346.74
353.38
341.60
345.82
1,868,201
-7.74(-2.19%)
Apr 04, 2023
384.10
384.10
349.14
353.56
2,033,616
-29.48(-7.70%)
Apr 03, 2023
388.55
395.06
379.75
383.04
724,594
-6.59(-1.69%)
Mar 31, 2023
384.16
389.80
382.24
389.62
891,977
+9.41(+2.48%)
Mar 30, 2023
383.32
385.35
378.80
380.21
727,187
+2.06(+0.54%)
Mar 29, 2023
375.41
378.32
370.30
378.15
637,455
+9.00(+2.44%)
Mar 28, 2023
366.69
373.88
365.33
369.16
676,171
+2.11(+0.57%)
Mar 27, 2023
363.39
369.50
359.81
367.05
1,271,340
+2.02(+0.55%)
Mar 24, 2023
368.62
370.13
356.03
365.03
1,557,767
-11.22(-2.98%)
Mar 23, 2023
385.52
391.22
368.09
376.25
1,140,917
-6.92(-1.81%)
Mar 22, 2023
390.94
398.56
382.48
383.18
1,225,897
-8.94(-2.28%)
Mar 21, 2023
382.58
394.62
380.66
392.12
1,536,323
+19.53(+5.24%)
Mar 20, 2023
369.70
379.38
369.26
372.58
1,788,339
+8.23(+2.26%)
Mar 17, 2023
385.46
386.36
363.13
364.35
2,213,554
-26.65(-6.82%)
Mar 16, 2023
381.50
396.17
376.38
391.00
1,103,042
+3.29(+0.85%)
Mar 15, 2023
396.33
398.97
376.18
387.71
1,859,408
-21.93(-5.35%)
Mar 14, 2023
415.35
418.41
403.13
409.64
1,299,424
+7.82(+1.95%)
Mar 13, 2023
412.50
414.23
401.34
401.82
1,627,656
-20.80(-4.92%)
Mar 10, 2023
446.48
447.32
419.07
422.62
1,758,819
-24.03(-5.38%)
Mar 09, 2023
470.10
472.54
446.21
446.66
802,132
-23.30(-4.96%)
Mar 08, 2023
466.58
470.08
463.20
469.96
532,807
+1.57(+0.34%)
Mar 07, 2023
469.30
473.54
467.30
468.38
701,676
+0.73(+0.16%)
Mar 06, 2023
470.55
474.52
467.63
467.65
657,750
-4.48(-0.95%)
Mar 03, 2023
464.07
474.12
461.34
472.13
535,056
+8.83(+1.91%)
Mar 02, 2023
457.98
464.76
452.00
463.30
586,393
+2.76(+0.60%)
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
.