UK markets close in 19 minutes

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.82-8.39 (-2.50%)
At close: 04:00PM EST
329.00 +1.18 (+0.36%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022333.53335.77322.87327.82327.82589,000
13 Jan 2022333.92345.28333.92336.21336.21731,700
12 Jan 2022338.28345.00331.30331.95331.951,032,200
11 Jan 2022323.03334.76315.68333.99333.99885,700
10 Jan 2022327.63328.19316.75322.21322.21794,700
07 Jan 2022335.10338.72325.59325.98325.98796,000
06 Jan 2022337.96338.59330.78335.17335.17537,000
05 Jan 2022347.30351.50333.25335.02335.02801,100
04 Jan 2022334.83349.14333.30347.09347.09698,800
03 Jan 2022333.26338.75329.27330.64330.64524,400
31 Dec 2021328.29334.18325.52332.29332.29659,700
30 Dec 2021333.52336.01329.72329.89329.89336,600
29 Dec 2021334.87336.11332.59334.12334.12354,500
28 Dec 2021333.29337.57331.18333.57333.57254,500
27 Dec 2021333.00333.50328.55333.50333.50382,100
23 Dec 2021327.87335.86327.87331.73331.73372,600
22 Dec 2021329.90331.84323.29325.67325.67598,900
21 Dec 2021315.55330.19315.00328.95328.95624,000
20 Dec 2021325.81326.04316.62321.98321.98752,600
17 Dec 2021336.99337.52327.75332.33332.331,147,600
16 Dec 2021346.33349.04335.34337.47337.47522,400
15 Dec 2021336.29342.68327.75341.15341.15671,100
14 Dec 2021335.67342.07333.42337.58337.58471,100
13 Dec 2021346.91347.35335.31338.26338.26675,200
10 Dec 2021358.50360.00344.83347.81347.81599,900
09 Dec 2021361.00362.19355.03356.53356.53589,200
08 Dec 2021356.64361.02356.04356.96356.96544,000
07 Dec 2021354.34364.48352.01356.75356.75852,100
06 Dec 2021335.20348.00329.20344.89344.891,518,400
03 Dec 2021343.79343.79326.88332.83332.83818,600
02 Dec 2021335.25343.82335.00339.42339.42670,500
01 Dec 2021348.95349.75332.70332.82332.82984,500
30 Nov 2021354.07355.49338.04338.74338.741,463,100
29 Nov 2021367.37368.90356.42357.02357.02658,900
26 Nov 2021360.52364.66354.26362.23362.23542,900
24 Nov 2021371.80376.94371.01373.89373.89361,700
23 Nov 2021376.62378.88371.40375.19375.191,009,400
22 Nov 2021379.36386.86376.75376.95376.95489,300
19 Nov 2021374.98380.66371.75375.26375.26479,900
18 Nov 2021380.41382.47376.00377.87377.87318,400
17 Nov 2021379.80381.98374.30379.73379.73536,000
16 Nov 2021385.95387.49380.79381.67381.67381,300
15 Nov 2021386.20389.15383.41384.29384.29310,200
12 Nov 2021383.19387.03381.72382.96382.96353,200
11 Nov 2021380.87387.87378.95382.45382.45384,700
10 Nov 2021389.63391.42377.62379.98379.98635,400
09 Nov 2021392.00395.27387.93391.50391.50349,800
08 Nov 2021411.36414.99392.51392.79392.791,052,400
05 Nov 2021389.73396.97389.10391.96391.96475,000
04 Nov 2021385.76387.75380.93385.97385.97487,700
03 Nov 2021383.95386.99377.05381.27381.27665,000
02 Nov 2021385.96391.66382.72386.19386.19536,500
01 Nov 2021380.50384.92379.18383.33383.33638,000
29 Oct 2021369.69380.17368.46379.11379.111,041,400
28 Oct 2021364.75373.55349.25367.18367.181,300,300
27 Oct 2021356.53359.66346.79347.55347.55716,600
26 Oct 2021368.00369.75357.03357.19357.19591,500
25 Oct 2021368.81370.13364.63366.26366.26535,100
22 Oct 2021366.46370.38364.62368.29368.29353,700
21 Oct 2021362.36366.65359.16365.40365.40370,000
20 Oct 2021352.41367.66351.32365.92365.92622,700
19 Oct 2021351.50357.37350.20353.44353.44349,500
18 Oct 2021346.66351.14344.08350.27350.27422,400
15 Oct 2021357.01359.73348.57349.34349.34606,600
14 Oct 2021344.28353.18343.06352.34352.34418,500
13 Oct 2021342.79347.35336.97339.45339.45387,900
12 Oct 2021345.33347.32340.88342.72342.72386,400
11 Oct 2021342.50349.58341.73342.91342.91443,000
08 Oct 2021348.98352.19342.38342.56342.56426,600
07 Oct 2021351.96357.55350.22352.43352.43523,400
06 Oct 2021347.00352.89340.59346.67346.67727,500
05 Oct 2021352.75357.88346.05353.05353.05858,700
04 Oct 2021355.62357.30346.01348.76348.76611,800
01 Oct 2021351.00361.19350.06358.15358.15927,900
30 Sept 2021362.16363.30350.65350.93350.93807,900
29 Sept 2021366.91366.91359.80362.09362.09469,700
28 Sept 2021366.55369.22358.25362.83362.83659,600
27 Sept 2021356.68369.17356.68365.84365.84543,500
24 Sept 2021354.13361.00353.67356.51356.51440,800
23 Sept 2021348.17361.54346.04355.27355.27884,600
22 Sept 2021337.00349.36334.96345.90345.901,080,300
21 Sept 2021334.80334.99325.41330.26330.26567,400
20 Sept 2021329.36333.71323.92329.62329.62675,200
17 Sept 2021343.50349.13337.98341.46341.46920,000
16 Sept 2021343.81354.39342.88346.20346.20702,800
15 Sept 2021331.00342.47330.15341.60341.60479,300
14 Sept 2021346.02346.02328.00331.30331.30518,700
13 Sept 2021344.00346.87340.14343.47343.47541,400
10 Sept 2021346.38347.60340.53341.29341.29409,500
09 Sept 2021338.70346.42338.22342.08342.08523,600
08 Sept 2021343.67345.34336.16339.71339.71574,300
07 Sept 2021348.91350.79345.52345.75345.75380,300
03 Sept 2021352.10353.12346.68351.37351.37366,700
02 Sept 2021350.74356.60348.50353.75353.75363,000
01 Sept 2021352.38353.74343.71347.33347.33493,800
31 Aug 2021355.07356.54351.76352.65352.65519,700
30 Aug 2021357.39357.45351.96354.35354.35311,300
27 Aug 2021349.62356.78348.82355.22355.22476,100
26 Aug 2021351.25352.55346.23347.64347.64349,500
25 Aug 2021345.48354.03344.48350.37350.37411,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...