United Rentals (NY: URI )

628.34 -4.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 633.76 641.64 624.01 628.34 572,681 -4.54(-0.72%)
Apr 18, 2024 640.74 648.93 631.77 632.88 499,246 -3.34(-0.52%)
Apr 17, 2024 655.18 658.34 632.21 636.22 899,604 -19.75(-3.01%)
Apr 16, 2024 664.89 665.50 652.60 655.97 585,190 -10.77(-1.62%)
Apr 15, 2024 688.11 690.99 663.76 666.74 696,738 -8.07(-1.20%)
Apr 12, 2024 674.35 685.43 668.77 674.81 594,513 -10.88(-1.59%)
Apr 11, 2024 681.45 686.90 673.17 685.69 585,171 +3.56(+0.52%)
Apr 10, 2024 679.33 691.94 675.44 682.13 482,728 -14.63(-2.10%)
Apr 09, 2024 705.07 708.38 681.42 696.76 380,358 -6.20(-0.88%)
Apr 08, 2024 709.55 715.04 702.62 702.96 414,335 -3.91(-0.55%)
Apr 05, 2024 695.77 710.14 695.02 706.87 275,894 +13.04(+1.88%)
Apr 04, 2024 714.95 717.50 692.18 693.83 347,450 -12.31(-1.74%)
Apr 03, 2024 692.59 709.68 692.00 706.14 458,893 +14.35(+2.07%)
Apr 02, 2024 700.00 701.25 688.29 691.79 606,621 -18.36(-2.59%)
Apr 01, 2024 721.11 722.37 709.41 710.15 338,969 -10.96(-1.52%)
Mar 28, 2024 720.44 721.29 721.28 721.11 440,315 +0.96(+0.13%)
Mar 27, 2024 709.40 720.53 706.43 720.15 257,156 +15.34(+2.18%)
Mar 26, 2024 706.46 712.64 703.86 704.81 440,203 +0.37(+0.05%)
Mar 25, 2024 711.06 715.99 703.84 704.44 423,931 -9.83(-1.38%)
Mar 22, 2024 724.28 727.00 713.45 714.27 445,574 -4.78(-0.66%)
Mar 21, 2024 717.59 729.91 713.25 719.05 591,860 +9.72(+1.37%)
Mar 20, 2024 691.51 715.37 691.51 709.33 1,070,628 +15.71(+2.26%)
Mar 19, 2024 680.11 695.49 676.69 693.62 459,862 +10.01(+1.46%)
Mar 18, 2024 680.60 686.99 673.29 683.61 357,287 +8.03(+1.19%)
Mar 15, 2024 667.30 681.66 665.00 675.58 874,568 +3.10(+0.46%)
Mar 14, 2024 676.09 683.89 668.76 672.48 736,503 +4.05(+0.61%)
Mar 13, 2024 670.41 680.00 667.33 668.43 615,596 -7.06(-1.05%)
Mar 12, 2024 670.86 678.34 662.15 675.49 394,139 +11.19(+1.68%)
Mar 11, 2024 669.73 669.73 650.01 664.30 553,026 -11.84(-1.75%)
Mar 08, 2024 681.93 692.31 674.41 676.14 468,643 -3.14(-0.46%)
Mar 07, 2024 683.86 686.55 670.46 679.28 454,544 +2.47(+0.36%)
Mar 06, 2024 687.42 689.09 673.25 676.81 452,666 -2.56(-0.38%)
Mar 05, 2024 700.00 704.76 673.56 679.37 810,966 -32.94(-4.62%)
Mar 04, 2024 708.88 732.37 706.00 712.31 555,728 +11.72(+1.67%)
Mar 01, 2024 693.45 702.68 690.83 700.59 367,147 +7.32(+1.06%)
Feb 29, 2024 691.99 695.42 684.67 693.27 618,173 +7.08(+1.03%)
Feb 28, 2024 673.54 688.68 671.20 686.19 462,097 +9.71(+1.44%)
Feb 27, 2024 676.00 683.84 672.66 676.48 485,431 +5.69(+0.85%)
Feb 26, 2024 659.35 674.66 659.00 670.79 493,711 +12.56(+1.91%)
Feb 23, 2024 663.00 665.44 658.00 658.23 373,648 -0.57(-0.09%)
Feb 22, 2024 656.06 663.15 652.98 658.80 369,246 +13.91(+2.16%)
Feb 21, 2024 639.15 649.28 637.98 644.89 395,030 +0.98(+0.15%)
Feb 20, 2024 641.65 647.92 638.01 643.91 466,705 -6.40(-0.98%)
Feb 16, 2024 659.27 660.47 648.71 650.31 366,564 -10.65(-1.61%)
Feb 15, 2024 655.05 662.06 648.00 660.96 359,287 +6.92(+1.06%)
Feb 14, 2024 646.99 657.99 643.15 654.04 616,042 +17.16(+2.69%)
Feb 13, 2024 639.05 645.57 629.58 636.88 726,800 -25.02(-3.78%)
Feb 12, 2024 649.36 672.02 649.36 661.90 529,174 +13.15(+2.03%)
Feb 09, 2024 646.06 651.48 642.35 648.75 364,333 +3.34(+0.52%)
Feb 08, 2024 650.17 654.51 642.77 645.41 618,570 -5.72(-0.88%)
Feb 07, 2024 656.44 657.24 647.75 651.13 403,740 -1.81(-0.28%)
Feb 06, 2024 647.74 652.93 643.42 652.93 479,583 +8.95(+1.39%)
Feb 05, 2024 647.62 648.05 634.51 643.98 651,850 -8.61(-1.32%)
Feb 02, 2024 639.38 657.01 638.32 652.59 492,573 +8.81(+1.37%)
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.