UK markets close in 7 hours 42 minutes

United Rentals, Inc. (URI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.01-3.36 (-1.28%)
At close: 04:00PM EDT
260.70 +0.69 (+0.27%)
After hours: 07:52PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022261.95269.81257.60260.01260.01728,500
23 Sept 2022268.59269.75256.23263.37263.371,096,700
22 Sept 2022282.61283.88270.47273.27273.271,014,300
21 Sept 2022292.88295.98282.57282.87282.87764,100
20 Sept 2022290.54290.88285.20289.76289.76608,700
19 Sept 2022284.12295.91283.14295.42295.42633,300
16 Sept 2022285.18286.43278.25286.04286.041,048,900
15 Sept 2022285.88296.19285.88288.71288.71715,700
14 Sept 2022295.62295.62285.27290.00290.00649,700
13 Sept 2022301.41302.62293.57294.67294.67833,600
12 Sept 2022314.50317.30309.04313.40313.40645,400
09 Sept 2022307.93311.83307.29311.14311.14469,500
08 Sept 2022293.92305.18291.58304.93304.93546,700
07 Sept 2022290.16297.71289.97297.11297.11500,600
06 Sept 2022290.57293.34284.25292.08292.08662,800
02 Sept 2022293.86296.83288.02289.71289.71657,400
01 Sept 2022288.26288.70281.52288.69288.69830,700
31 Aug 2022293.91295.42290.00292.04292.04861,200
30 Aug 2022302.55303.61287.75292.92292.92979,500
29 Aug 2022301.77305.21300.71301.23301.23902,200
26 Aug 2022316.94321.68306.25306.42306.42543,300
25 Aug 2022309.83319.81308.56319.57319.57457,300
24 Aug 2022307.00313.98304.27308.00308.00550,600
23 Aug 2022306.50313.52306.50307.01307.01634,500
22 Aug 2022312.20315.39306.84307.55307.55567,700
19 Aug 2022319.06320.75314.13316.69316.69675,900
18 Aug 2022326.55326.55316.97323.23323.231,028,000
17 Aug 2022331.82333.78329.88331.38331.38555,000
16 Aug 2022334.77343.67334.77339.31339.31465,600
15 Aug 2022332.56338.31332.56337.52337.52399,800
12 Aug 2022334.45336.79332.25336.55336.55321,300
11 Aug 2022330.93334.16329.51332.22332.22560,700
10 Aug 2022329.62330.72326.78327.95327.95558,000
09 Aug 2022321.01322.48317.25319.89319.89518,400
08 Aug 2022324.19329.23320.01322.14322.14409,800
05 Aug 2022314.00324.60313.07323.43323.43510,500
04 Aug 2022318.70324.08315.29319.21319.21536,000
03 Aug 2022315.97319.13309.04317.60317.60670,400
02 Aug 2022317.40321.73310.82314.10314.10701,000
01 Aug 2022314.86322.65307.18319.68319.68922,800
29 Jul 2022308.00325.90307.47322.67322.671,502,300
28 Jul 2022292.99304.98290.26304.83304.831,276,100
27 Jul 2022276.42288.18276.42287.23287.231,035,000
26 Jul 2022275.53278.64272.98276.21276.21627,000
25 Jul 2022275.25278.08271.80277.83277.83499,100
22 Jul 2022281.11282.08272.02274.29274.29721,500
21 Jul 2022274.41280.06271.68279.79279.79711,700
20 Jul 2022271.00277.17269.34275.64275.641,063,600
19 Jul 2022259.71271.19259.71270.51270.511,041,200
18 Jul 2022259.18264.27255.66257.05257.05994,100
15 Jul 2022253.72254.23244.20251.84251.84727,900
14 Jul 2022244.20248.85239.40248.53248.53867,100
13 Jul 2022246.46253.25243.99251.05251.05672,300
12 Jul 2022247.65255.61247.32250.98250.98671,400
11 Jul 2022245.72249.53242.48249.33249.33646,500
08 Jul 2022250.35251.00245.57248.86248.86398,300
07 Jul 2022249.46252.73245.54251.09251.09683,700
06 Jul 2022245.31248.64238.24241.58241.58497,200
05 Jul 2022238.00245.11235.39244.99244.99544,500
01 Jul 2022242.61248.20237.90244.36244.36526,700
30 Jun 2022238.21246.15235.77242.91242.91750,000
29 Jun 2022246.92246.92237.38241.07241.07713,400
28 Jun 2022253.88257.96247.57247.99247.99894,000
27 Jun 2022250.51254.75248.00251.99251.99892,300
24 Jun 2022238.96250.81237.44248.29248.291,028,300
23 Jun 2022241.00243.97230.54235.84235.84954,700
22 Jun 2022234.63243.00233.17241.35241.35896,900
21 Jun 2022243.50249.68240.68242.08242.08879,700
17 Jun 2022242.74245.07233.17239.69239.691,470,600
16 Jun 2022256.96256.96243.12245.54245.541,111,800
15 Jun 2022263.14270.58260.90265.96265.96781,400
14 Jun 2022264.58268.94257.97260.12260.12846,000
13 Jun 2022269.58273.50261.80265.06265.061,072,400
10 Jun 2022286.07293.39280.22280.22280.22844,300
09 Jun 2022303.43305.03298.11298.40298.40471,600
08 Jun 2022309.83310.28304.36305.19305.19365,900
07 Jun 2022303.73313.50300.12312.68312.68535,600
06 Jun 2022304.97308.50301.30307.27307.27445,100
03 Jun 2022296.43303.12296.07301.25301.25592,000
02 Jun 2022296.10300.00295.83299.70299.70474,100
01 Jun 2022298.73301.48286.41293.50293.50649,300
31 May 2022292.29299.56291.29298.18298.181,726,600
27 May 2022288.85297.63288.77297.46297.46611,500
26 May 2022280.84286.07279.93284.84284.84747,200
25 May 2022267.30276.93264.97275.82275.82618,500
24 May 2022271.50272.05263.05267.74267.74698,800
23 May 2022272.67275.75267.62274.15274.15862,900
20 May 2022276.17276.78262.76269.92269.92844,600
19 May 2022269.14278.57268.53272.61272.61686,100
18 May 2022287.75292.90272.70273.40273.40877,500
17 May 2022292.20296.25286.41290.46290.46524,200
16 May 2022286.14287.62280.20282.93282.93514,500
13 May 2022285.55293.48285.31288.44288.44566,400
12 May 2022276.86283.03269.37283.02283.021,363,700
11 May 2022291.00298.27280.46280.82280.82894,700
10 May 2022291.24299.65285.61293.69293.691,124,200
09 May 2022290.00303.36286.00286.82286.821,463,200
06 May 2022300.41302.65288.25295.46295.46960,400
05 May 2022314.98318.55298.40303.20303.201,013,100
04 May 2022314.36321.25302.38320.51320.51967,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...