UK markets open in 5 hours 13 minutes

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
365.92+12.48 (+3.53%)
At close: 4:00PM EDT
365.00 -0.92 (-0.25%)
After hours: 07:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021352.41367.66351.32365.92365.92622,826
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
24 Aug 2021339.24346.21338.99343.91343.91335,000
23 Aug 2021333.47339.41331.71338.00338.00498,400
20 Aug 2021329.78332.61324.80330.13330.13486,800
19 Aug 2021332.30336.35329.05331.44331.44498,300
18 Aug 2021342.28349.90339.63340.16340.16407,500
17 Aug 2021348.35348.72340.04345.10345.10574,000
16 Aug 2021349.80352.86345.67351.21351.21413,300
13 Aug 2021360.44361.33350.97353.11353.11580,300
12 Aug 2021359.30364.30356.64361.34361.34992,100
11 Aug 2021344.00357.85341.15357.50357.501,052,600
10 Aug 2021332.53342.64330.15340.54340.54509,900
09 Aug 2021331.34336.31326.24332.84332.84367,900
06 Aug 2021330.00332.19326.24331.45331.45371,000
05 Aug 2021326.13331.00324.44325.39325.39341,800
04 Aug 2021335.14335.18323.42323.67323.67630,200
03 Aug 2021327.69338.69323.03338.23338.23777,100
02 Aug 2021332.65336.33325.49326.27326.271,014,200
30 Jul 2021319.64332.15319.23329.55329.55703,800
29 Jul 2021317.52325.70308.47322.46322.461,752,500
28 Jul 2021328.00331.51320.85325.89325.89973,400
27 Jul 2021326.20332.23323.27326.75326.75607,000
26 Jul 2021324.63329.50324.05327.91327.91677,200
23 Jul 2021322.11325.10318.26324.06324.06543,200
22 Jul 2021322.42323.65316.78319.97319.97583,000
21 Jul 2021315.40323.88314.74323.19323.19982,200
20 Jul 2021297.91313.03296.50311.60311.60711,400
19 Jul 2021297.63299.65291.39298.85298.85978,400
16 Jul 2021317.66317.96304.16306.08306.08868,400
15 Jul 2021310.10318.49309.74314.71314.71684,000
14 Jul 2021316.29318.79310.22312.59312.59463,800
13 Jul 2021319.74320.64314.31314.45314.45598,400
12 Jul 2021315.20322.99313.89321.59321.59870,100
09 Jul 2021312.50317.87311.66317.48317.48860,900
08 Jul 2021304.10311.81300.07306.22306.22927,000
07 Jul 2021310.00315.30307.07312.79312.79592,600
06 Jul 2021319.79320.00307.75311.43311.43888,700
02 Jul 2021319.77322.41318.67319.57319.57459,700
01 Jul 2021323.20324.43319.45321.35321.35593,300
30 Jun 2021313.15320.00312.52319.01319.01708,000
29 Jun 2021319.70323.54314.59315.02315.02625,200
28 Jun 2021313.18319.00307.65318.05318.05926,400
25 Jun 2021325.83325.83312.37312.97312.971,512,200
24 Jun 2021310.52320.65309.51316.80316.801,151,300
23 Jun 2021310.00313.97307.36308.12308.12836,000
22 Jun 2021300.77304.69294.79303.75303.75711,500
21 Jun 2021293.35301.89292.45299.21299.21677,100
18 Jun 2021287.05291.32285.59288.95288.951,464,000
17 Jun 2021308.00309.88289.90294.18294.181,045,500
16 Jun 2021307.59310.02302.78307.02307.02747,600
15 Jun 2021304.49310.67303.41309.83309.83739,600
14 Jun 2021304.17306.65298.56302.98302.98913,400
11 Jun 2021304.31308.47302.03305.34305.34963,200
10 Jun 2021318.77320.60302.74303.32303.321,339,500
09 Jun 2021321.84323.94313.02314.71314.71709,400
08 Jun 2021316.10326.10313.37324.24324.24734,300
07 Jun 2021333.68334.18315.00316.02316.021,189,100
04 Jun 2021336.34337.74328.10332.07332.07474,600
03 Jun 2021337.61340.85332.75336.12336.12596,500
02 Jun 2021339.44339.44334.98338.47338.47774,000
01 Jun 2021338.61341.25337.66339.45339.45544,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...