Canada markets closed

United Rentals, Inc. (URI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
297.46+12.62 (+4.43%)
At close: 04:00PM EDT
298.00 +0.54 (+0.18%)
After hours: 07:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022288.85297.63288.77297.46297.46610,100
May 26, 2022280.84286.07279.93284.84284.84747,200
May 25, 2022267.30276.93264.97275.82275.82618,500
May 24, 2022271.50272.05263.05267.74267.74698,800
May 23, 2022272.67275.75267.62274.15274.15862,900
May 20, 2022276.17276.78262.76269.92269.92844,600
May 19, 2022269.14278.57268.53272.61272.61686,100
May 18, 2022287.75292.90272.70273.40273.40877,500
May 17, 2022292.20296.25286.41290.46290.46524,200
May 16, 2022286.14287.62280.20282.93282.93514,500
May 13, 2022285.55293.48285.31288.44288.44566,400
May 12, 2022276.86283.03269.37283.02283.021,363,700
May 11, 2022291.00298.27280.46280.82280.82894,700
May 10, 2022291.24299.65285.61293.69293.691,124,200
May 09, 2022290.00303.36286.00286.82286.821,463,200
May 06, 2022300.41302.65288.25295.46295.46960,400
May 05, 2022314.98318.55298.40303.20303.201,013,100
May 04, 2022314.36321.25302.38320.51320.51967,600
May 03, 2022307.39315.53307.39312.45312.45599,000
May 02, 2022316.08316.80296.76307.03307.031,183,100
Apr 29, 2022317.82321.12314.91316.52316.52924,800
Apr 28, 2022321.45324.00305.58318.50318.501,248,600
Apr 27, 2022301.76310.65300.09309.62309.621,030,200
Apr 26, 2022309.48311.91300.74302.26302.26859,000
Apr 25, 2022308.96315.26301.80313.28313.281,200,500
Apr 22, 2022334.14336.35314.33314.67314.67976,300
Apr 21, 2022359.03359.79335.87337.72337.72914,200
Apr 20, 2022355.46359.86351.81353.09353.09561,200
Apr 19, 2022340.21352.24340.00351.48351.48613,300
Apr 18, 2022330.00341.89330.00339.55339.55679,700
Apr 14, 2022326.12334.55326.12331.07331.07526,300
Apr 13, 2022319.61325.46318.06324.75324.75370,800
Apr 12, 2022318.75327.02315.51318.80318.80538,400
Apr 11, 2022314.05324.03312.13316.03316.03632,500
Apr 08, 2022319.38324.66316.15317.05317.05802,700
Apr 07, 2022325.43326.60317.82320.92320.92816,200
Apr 06, 2022336.25337.00320.96325.47325.471,249,800
Apr 05, 2022348.85350.22340.71342.22342.22650,500
Apr 04, 2022353.45353.52348.60349.90349.90592,900
Apr 01, 2022358.75361.55350.58354.00354.00466,000
Mar 31, 2022359.43365.28355.16355.21355.21705,200
Mar 30, 2022363.38366.74357.65359.19359.19638,400
Mar 29, 2022367.16368.61356.67365.20365.20611,100
Mar 28, 2022362.44363.55356.42363.40363.40397,900
Mar 25, 2022360.01364.50358.83363.67363.67599,200
Mar 24, 2022356.25359.58352.07358.98358.98559,600
Mar 23, 2022355.00361.17352.01354.43354.43795,800
Mar 22, 2022350.00358.08349.55356.36356.36703,500
Mar 21, 2022346.25348.95343.41347.80347.80609,900
Mar 18, 2022342.44349.46341.88346.24346.24672,000
Mar 17, 2022333.56348.30333.06346.77346.77907,700
Mar 16, 2022329.76340.50329.76337.56337.56831,300
Mar 15, 2022321.00331.13320.30328.35328.35573,800
Mar 14, 2022324.22331.05318.35320.26320.26801,400
Mar 11, 2022327.49330.80322.45322.75322.75462,900
Mar 10, 2022312.48322.34311.19321.25321.25439,200
Mar 09, 2022318.99320.99314.08315.79315.79704,800
Mar 08, 2022301.94320.30301.94310.68310.68904,500
Mar 07, 2022317.86317.86295.50298.24298.24999,800
Mar 04, 2022324.81326.08312.31316.51316.51654,800
Mar 03, 2022329.32330.99322.37328.64328.64618,300
Mar 02, 2022316.45329.66315.72326.31326.31491,200
Mar 01, 2022320.05320.98310.00313.04313.04629,200
Feb 28, 2022312.47322.21311.55321.62321.62669,700
Feb 25, 2022309.00317.49307.22316.31316.31516,600
Feb 24, 2022288.96308.90288.37308.32308.32754,100
Feb 23, 2022315.46317.25298.55299.20299.20817,600
Feb 22, 2022310.00316.05308.39312.32312.32671,900
Feb 18, 2022313.92318.66310.33311.82311.82392,500
Feb 17, 2022321.51324.37313.36314.21314.21433,600
Feb 16, 2022320.56326.62320.51325.12325.12456,800
Feb 15, 2022317.03323.56314.22322.87322.87762,300
Feb 14, 2022310.49318.93310.29313.25313.25609,900
Feb 11, 2022325.08327.07308.44312.91312.91831,300
Feb 10, 2022329.89335.24322.98325.68325.68606,000
Feb 09, 2022328.45335.04326.96334.19334.19532,700
Feb 08, 2022318.37324.55316.76323.39323.39544,800
Feb 07, 2022315.00317.89312.69315.78315.78516,000
Feb 04, 2022322.90325.43312.00312.29312.29758,500
Feb 03, 2022321.53328.14321.53324.43324.43832,900
Feb 02, 2022330.03333.50323.89326.22326.22905,600
Feb 01, 2022317.49330.07317.49330.01330.01839,900
Jan 31, 2022315.45320.77315.00320.12320.12817,600
Jan 28, 2022317.61321.02305.84317.77317.771,093,500
Jan 27, 2022329.80329.80313.14319.80319.801,967,200
Jan 26, 2022313.33319.86303.54307.76307.76977,000
Jan 25, 2022305.04313.65301.16308.40308.401,170,500
Jan 24, 2022288.44312.98286.86312.19312.191,302,200
Jan 21, 2022302.33309.45294.96297.17297.17938,000
Jan 20, 2022309.69317.60306.23307.11307.11732,500
Jan 19, 2022317.59317.60307.04307.30307.30663,800
Jan 18, 2022323.58324.95313.85314.20314.20764,300
Jan 14, 2022333.53335.77322.87327.82327.82589,000
Jan 13, 2022333.92345.28333.92336.21336.21731,700
Jan 12, 2022338.28345.00331.30331.95331.951,032,200
Jan 11, 2022323.03334.76315.68333.99333.99885,700
Jan 10, 2022327.63328.19316.75322.21322.21794,700
Jan 07, 2022335.10338.72325.59325.98325.98796,000
Jan 06, 2022337.96338.59330.78335.17335.17537,000
Jan 05, 2022347.30351.50333.25335.02335.02801,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...