Canada markets closed

United Rentals, Inc. (URI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
628.34-4.54 (-0.72%)
At close: 04:00PM EDT
628.20 -0.14 (-0.02%)
After hours: 05:36PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024633.76641.64624.01628.34628.34572,519
Apr 18, 2024640.74648.93631.77632.88632.88499,200
Apr 17, 2024655.18658.34632.21636.22636.22896,000
Apr 16, 2024664.89665.50652.60655.97655.97585,200
Apr 15, 2024688.11690.99663.76666.74666.74696,700
Apr 12, 2024674.35685.43668.77674.81674.81594,500
Apr 11, 2024681.45686.90673.18685.69685.69585,200
Apr 10, 2024679.33691.94675.44682.13682.13482,700
Apr 09, 2024705.07708.38681.42696.76696.76380,400
Apr 08, 2024709.55715.04702.62702.96702.96414,300
Apr 05, 2024695.77710.14695.02706.87706.87275,900
Apr 04, 2024714.95717.50692.18693.83693.83347,400
Apr 03, 2024692.59709.68692.00706.14706.14458,900
Apr 02, 2024700.00701.25688.29691.79691.79606,600
Apr 01, 2024721.11722.37709.41710.15710.15339,800
Mar 28, 2024720.44724.95717.17721.11721.11440,200
Mar 27, 2024709.40720.53706.41720.15720.15257,100
Mar 26, 2024706.46712.64703.86704.81704.81440,200
Mar 25, 2024711.06715.99703.84704.44704.44423,900
Mar 22, 2024724.28727.00713.45714.27714.27445,500
Mar 21, 2024717.59729.91713.26719.05719.05591,900
Mar 20, 2024691.51715.37691.51709.33709.331,070,600
Mar 19, 2024680.11695.49676.69693.62693.62459,800
Mar 18, 2024680.60686.99673.29683.61683.61357,300
Mar 15, 2024667.30681.67665.00675.58675.58874,600
Mar 14, 2024676.09683.89668.76672.48672.48736,500
Mar 13, 2024670.41680.00667.33668.43668.43615,600
Mar 12, 2024670.86678.34662.15675.49675.49394,100
Mar 11, 2024669.73669.73650.01664.30664.30552,900
Mar 08, 2024681.93692.31674.41676.14676.14468,600
Mar 07, 2024683.86686.55670.46679.28679.28454,500
Mar 06, 2024687.42689.09673.25676.81676.81452,700
Mar 05, 2024700.00704.76673.56679.37679.37811,200
Mar 04, 2024708.88732.37706.00712.31712.31555,700
Mar 01, 2024693.45702.68690.83700.59700.59367,100
Feb 29, 2024691.99695.42684.67693.27693.27618,200
Feb 28, 2024673.54688.68671.20686.19686.19462,100
Feb 27, 2024676.00683.84672.66676.48676.48485,400
Feb 26, 2024659.35674.66659.00670.79670.79493,700
Feb 23, 2024663.00665.44658.00658.23658.23373,500
Feb 22, 2024656.06663.16652.98658.80658.80369,200
Feb 21, 2024639.15649.29637.98644.89644.89395,300
Feb 20, 2024641.65647.92638.01643.91643.91466,700
Feb 16, 2024659.27660.47648.71650.31650.31366,600
Feb 15, 2024655.05662.06648.00660.96660.96359,300
Feb 14, 2024646.99657.99643.15654.04654.04616,000
Feb 13, 2024639.05645.57629.58636.88636.88726,800
Feb 13, 20241.63 Dividend
Feb 12, 2024650.96673.68650.96663.53661.90519,100
Feb 09, 2024647.65653.08643.93650.35648.75363,400
Feb 08, 2024651.77656.12644.35647.00645.41609,600
Feb 07, 2024658.06658.86649.35652.73651.13403,000
Feb 06, 2024649.33654.54645.00654.54652.93478,400
Feb 05, 2024649.22649.65636.07645.57643.98650,200
Feb 02, 2024640.95658.63639.89654.20652.59491,300
Feb 01, 2024635.92646.76620.27645.37643.78646,100
Jan 31, 2024639.20641.25624.20625.40623.861,012,500
Jan 30, 2024642.00653.25642.00642.98641.40504,800
Jan 29, 2024633.83648.25632.58647.73646.14597,800
Jan 26, 2024653.00653.21629.30630.75629.201,423,700
Jan 25, 2024608.85658.51596.84651.64650.042,662,400
Jan 24, 2024586.97591.67576.25576.90575.48959,400
Jan 23, 2024582.76584.95574.09578.07576.65598,500
Jan 22, 2024575.85585.94574.41578.88577.46606,900
Jan 19, 2024566.81572.35555.34572.03570.62651,200
Jan 18, 2024557.01565.21553.22563.37561.99553,200
Jan 17, 2024554.69561.31545.16550.32548.97635,500
Jan 16, 2024552.00566.33551.95561.13559.75524,800
Jan 12, 2024558.05560.75551.35559.18557.81512,800
Jan 11, 2024549.68552.83536.83551.70550.34567,200
Jan 10, 2024548.97551.73543.18549.68548.33372,700
Jan 09, 2024543.27548.57539.23548.02546.67435,800
Jan 08, 2024538.66551.77533.70550.83549.48500,500
Jan 05, 2024537.19548.46535.23541.39540.06670,600
Jan 04, 2024549.08558.26546.68548.86547.51547,800
Jan 03, 2024556.58558.43546.76547.16545.82828,800
Jan 02, 2024568.81575.08562.51567.10565.71444,000
Dec 29, 2023580.30582.99570.63573.42572.01299,400
Dec 28, 2023564.22581.58563.03578.69577.27268,800
Dec 27, 2023582.41582.41574.50578.86577.44488,400
Dec 26, 2023573.13585.50572.10580.47579.04607,200
Dec 22, 2023570.17575.50566.37570.51569.11363,800
Dec 21, 2023568.00571.45563.05570.95569.55445,700
Dec 20, 2023568.00578.20556.62558.27556.901,272,600
Dec 19, 2023573.98582.63569.50574.20572.79669,200
Dec 18, 2023577.11577.11562.81568.23566.83845,900
Dec 15, 2023564.20581.00562.50571.74570.341,486,100
Dec 14, 2023540.58571.08537.89569.43568.031,408,800
Dec 13, 2023511.72534.51504.65530.16528.86864,700
Dec 12, 2023503.90514.68503.23509.58508.33551,600
Dec 11, 2023491.71505.90491.60505.14503.90556,600
Dec 08, 2023483.81498.96483.47495.06493.84556,600
Dec 07, 2023477.19485.09475.52484.02482.83424,900
Dec 06, 2023477.05488.01475.43476.44475.27495,800
Dec 05, 2023477.42486.69474.56475.50474.33847,600
Dec 04, 2023495.06497.13485.81490.09488.891,013,100
Dec 01, 2023478.75505.16477.74501.83500.601,127,600
Nov 30, 2023479.10481.37473.58476.02474.85754,800
Nov 29, 2023461.79480.68461.53476.22475.05861,700
Nov 28, 2023462.25465.21454.71455.88454.76459,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...