United Rentals (NY: URI )

619.29 +3.08 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 615.01 621.00 610.00 619.29 859,061 +3.08(+0.50%)
Jun 14, 2024 616.50 618.50 596.48 616.21 709,106 -11.62(-1.85%)
Jun 13, 2024 622.60 628.48 616.62 627.83 656,905 +2.70(+0.43%)
Jun 12, 2024 650.00 668.31 623.31 625.13 1,111,036 -2.85(-0.45%)
Jun 11, 2024 640.50 640.50 624.07 627.98 750,155 -17.12(-2.65%)
Jun 10, 2024 640.42 651.00 640.42 645.10 535,221 +1.70(+0.26%)
Jun 07, 2024 630.83 647.83 626.26 643.40 677,061 +12.88(+2.04%)
Jun 06, 2024 638.79 644.62 626.16 630.52 504,226 -10.35(-1.61%)
Jun 05, 2024 634.36 643.49 625.06 640.87 382,188 +9.67(+1.53%)
Jun 04, 2024 630.80 635.97 617.62 631.20 821,354 -6.31(-0.99%)
Jun 03, 2024 675.00 675.00 625.44 637.51 560,993 -31.90(-4.77%)
May 31, 2024 661.30 670.19 650.00 669.41 859,977 +10.18(+1.54%)
May 30, 2024 645.25 663.15 643.00 659.23 415,317 +14.34(+2.22%)
May 29, 2024 656.45 657.91 644.53 644.89 559,487 -19.86(-2.99%)
May 28, 2024 676.15 676.15 655.60 664.75 395,303 -8.80(-1.31%)
May 24, 2024 671.34 675.15 662.12 673.55 296,108 +6.78(+1.02%)
May 23, 2024 690.00 690.00 660.78 666.77 482,043 -15.83(-2.32%)
May 22, 2024 690.94 692.28 679.53 682.60 280,292 -11.99(-1.73%)
May 21, 2024 698.94 700.89 690.09 694.59 276,034 -6.54(-0.93%)
May 20, 2024 686.53 706.81 686.33 701.13 344,109 +15.34(+2.24%)
May 17, 2024 689.39 689.39 679.68 685.79 362,952 +4.65(+0.68%)
May 16, 2024 708.30 712.00 680.88 681.14 480,427 -31.23(-4.38%)
May 15, 2024 702.80 715.34 698.35 712.37 508,790 +17.90(+2.58%)
May 14, 2024 701.00 703.84 689.24 694.47 349,793 -2.20(-0.32%)
May 13, 2024 703.71 712.79 696.24 696.67 395,075 -1.46(-0.21%)
May 10, 2024 693.20 699.75 691.75 698.13 352,091 +8.92(+1.29%)
May 09, 2024 680.00 689.32 677.34 689.21 358,471 +11.37(+1.68%)
May 08, 2024 665.31 678.46 663.20 677.84 474,004 +3.57(+0.53%)
May 07, 2024 684.28 688.83 672.52 674.27 437,461 -7.44(-1.09%)
May 06, 2024 673.39 681.71 670.44 681.71 349,203 +16.64(+2.50%)
May 03, 2024 676.46 684.25 662.74 665.07 344,104 +2.09(+0.31%)
May 02, 2024 661.64 667.45 645.05 662.99 367,686 +10.78(+1.65%)
May 01, 2024 662.83 670.92 647.71 652.20 587,375 -14.20(-2.13%)
Apr 30, 2024 697.96 703.92 665.60 666.40 1,084,198 -44.59(-6.27%)
Apr 29, 2024 696.32 711.89 688.56 710.99 606,379 +21.84(+3.17%)
Apr 26, 2024 683.64 691.75 677.16 689.15 583,102 -0.12(-0.02%)
Apr 25, 2024 678.38 693.28 642.01 689.27 1,036,614 +35.65(+5.45%)
Apr 24, 2024 662.62 670.79 647.21 653.63 642,689 -6.12(-0.93%)
Apr 23, 2024 639.41 662.96 637.13 659.74 599,192 +31.94(+5.09%)
Apr 22, 2024 630.94 636.54 620.08 627.80 768,966 +0.96(+0.15%)
Apr 19, 2024 632.25 640.11 622.52 626.84 574,051 -4.53(-0.72%)
Apr 18, 2024 639.21 647.38 630.26 631.37 500,439 -3.33(-0.52%)
Apr 17, 2024 653.62 656.77 630.70 634.70 901,755 -19.70(-3.01%)
Apr 16, 2024 663.30 663.91 651.04 654.40 586,589 -10.75(-1.62%)
Apr 15, 2024 686.47 689.34 662.18 665.15 698,403 -8.05(-1.20%)
Apr 12, 2024 672.74 683.79 667.17 673.20 595,934 -10.85(-1.59%)
Apr 11, 2024 679.83 685.26 671.57 684.05 586,570 +3.55(+0.52%)
Apr 10, 2024 677.71 690.29 673.83 680.50 483,882 -14.59(-2.10%)
Apr 09, 2024 703.39 706.69 679.79 695.10 381,267 -6.19(-0.88%)
Apr 08, 2024 707.86 713.33 700.94 701.28 415,325 -3.90(-0.55%)
Apr 05, 2024 694.11 708.45 693.36 705.18 276,553 +13.01(+1.88%)
Apr 04, 2024 713.25 715.79 690.53 692.17 348,280 -12.28(-1.74%)
Apr 03, 2024 690.94 707.99 690.35 704.46 459,990 +14.32(+2.07%)
Apr 02, 2024 698.33 699.58 686.65 690.14 608,071 -18.32(-2.59%)
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.