Advertisement
U.S. markets close in 4 hours 29 minutes

United Rentals, Inc. (URI)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
865.01-8.16 (-0.93%)
As of 11:30AM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024878.42879.71865.01865.01865.0174,749
Nov 26, 2024860.64873.99852.50873.17873.17368,700
Nov 25, 2024857.81873.42855.14864.39864.39869,000
Nov 22, 2024849.03852.13840.31849.32849.32465,600
Nov 21, 2024824.00843.53819.01840.74840.74711,800
Nov 20, 2024824.67827.13817.79820.55820.55402,100
Nov 19, 2024818.47829.80818.47821.16821.16461,600
Nov 18, 2024834.73841.21829.02832.94832.94478,800
Nov 15, 2024849.46854.50835.11836.00836.00603,100
Nov 14, 2024860.30860.55840.00849.60849.60630,100
Nov 13, 2024865.69871.21855.00858.83858.83407,900
Nov 13, 20241.63 Dividend
Nov 12, 2024875.00877.60858.71868.36866.73385,300
Nov 11, 2024885.00896.98872.33873.88872.24589,300
Nov 08, 2024863.00882.26863.00875.01873.37468,400
Nov 07, 2024878.75879.34858.69862.43860.81554,000
Nov 06, 2024862.21888.62849.30880.32878.671,651,800
Nov 05, 2024782.64799.49780.72798.00796.50611,800
Nov 04, 2024790.59801.63779.63785.99784.51775,300
Nov 01, 2024820.00821.49792.92793.47791.98741,000
Oct 31, 2024809.33817.40805.86812.80811.27398,600
Oct 30, 2024807.57822.22806.34812.12810.60410,400
Oct 29, 2024821.38823.85807.51812.44810.91440,000
Oct 28, 2024819.32831.28814.21824.65823.10462,100
Oct 25, 2024828.70830.71808.72812.50810.97460,300
Oct 24, 2024835.65840.00808.88824.99823.44687,500
Oct 23, 2024846.68847.89827.55834.18832.61657,800
Oct 22, 2024829.91861.33823.50847.46845.871,035,400
Oct 21, 2024839.48842.23828.33832.53830.97323,200
Oct 18, 2024839.44840.00828.71839.27837.69341,300
Oct 17, 2024849.87850.00836.98840.54838.96340,700
Oct 16, 2024839.03861.74835.90846.06844.47345,600
Oct 15, 2024831.83844.94831.21833.68832.12432,700
Oct 14, 2024819.00840.57816.44838.05836.48439,200
Oct 11, 2024805.36821.96805.36819.00817.46484,100
Oct 10, 2024802.09809.18797.92802.83801.32319,200
Oct 09, 2024801.43814.08797.44813.51811.98452,300
Oct 08, 2024802.00806.61794.00799.71798.21441,800
Oct 07, 2024783.15803.38780.42802.27800.76590,700
Oct 04, 2024804.24804.24781.22789.52788.04416,900
Oct 03, 2024794.93799.82784.24789.17787.69399,800
Oct 02, 2024796.35806.31789.01796.03794.54499,600
Oct 01, 2024809.13813.14798.91806.79805.28364,300
Sep 30, 2024805.00810.00796.31809.73808.21452,900
Sep 27, 2024810.00818.50805.17814.10812.57383,400
Sep 26, 2024815.00826.24797.82802.66801.15734,700
Sep 25, 2024806.45819.41799.90802.05800.54378,500
Sep 24, 2024804.72807.79792.51802.26800.75412,000
Sep 23, 2024796.13803.48788.12798.95797.45335,700
Sep 20, 2024787.63794.42781.33783.60782.13607,500
Sep 19, 2024795.00797.52775.85793.94792.45439,100
Sep 18, 2024770.26801.39765.00773.29771.84614,000
Sep 17, 2024748.23771.68744.60771.26769.81500,000
Sep 16, 2024733.88742.68728.27741.96740.57318,200
Sep 13, 2024720.29738.61719.00729.47728.10393,100
Sep 12, 2024707.19716.45699.82712.63711.29317,200
Sep 11, 2024700.00710.91675.92706.36705.03511,600
Sep 10, 2024700.81704.15691.01704.07702.75511,800
Sep 09, 2024690.27698.86689.00695.94694.63491,100
Sep 06, 2024698.90709.80680.75681.10679.82372,200
Sep 05, 2024699.31700.58683.65697.52696.21315,600
Sep 04, 2024701.43708.25697.06700.57699.25401,100
Sep 03, 2024727.98733.32698.04701.85700.53503,000
Aug 30, 2024734.69741.58724.16741.26739.87338,000
Aug 29, 2024732.82740.64719.65728.74727.37276,900
Aug 28, 2024730.93734.72723.79727.73726.36317,900
Aug 27, 2024737.86742.71733.79736.45735.07276,400
Aug 26, 2024750.00757.85741.37743.38741.98285,800
Aug 23, 2024721.23748.52721.23745.03743.63283,700
Aug 22, 2024725.60726.05711.15717.05715.70259,800
Aug 21, 2024719.50730.22717.21724.75723.39206,700
Aug 20, 2024720.00724.33710.00716.24714.90244,700
Aug 19, 2024716.10721.31709.39719.90718.55303,000
Aug 16, 2024717.13722.94709.47714.47713.13310,900
Aug 15, 2024718.18727.56712.80720.64719.29342,300
Aug 14, 2024703.71713.67695.58702.19700.87365,800
Aug 14, 20241.63 Dividend
Aug 13, 2024695.00704.10686.00703.11700.16383,200
Aug 12, 2024695.83698.91685.72688.27685.39280,200
Aug 09, 2024688.79701.29681.68696.10693.18338,700
Aug 08, 2024674.41691.55665.81689.26686.37503,800
Aug 07, 2024694.75699.98660.81661.59658.82516,200
Aug 06, 2024672.75699.03663.79681.72678.86464,800
Aug 05, 2024640.00687.98634.30668.61665.81835,900
Aug 02, 2024690.00691.95664.06671.43668.621,004,200
Aug 01, 2024756.63757.34710.18716.49713.49701,300
Jul 31, 2024744.34773.61743.64757.10753.93556,700
Jul 30, 2024744.47754.82721.91737.08733.99803,200
Jul 29, 2024753.42756.74740.29744.81741.69394,400
Jul 26, 2024763.59789.80750.07752.21749.06939,600
Jul 25, 2024715.00768.62700.00754.26751.101,207,900
Jul 24, 2024740.28747.16715.74715.82712.821,212,400
Jul 23, 2024731.74751.41724.25743.94740.82596,200
Jul 22, 2024731.78738.35715.00738.35735.26520,900
Jul 19, 2024733.18733.18716.42718.64715.63493,300
Jul 18, 2024721.14759.98720.10728.45725.40885,000
Jul 17, 2024731.65739.13721.11723.59720.56826,300
Jul 16, 2024707.24743.24707.24743.01739.90646,900
Jul 15, 2024687.66713.07683.00707.41704.45594,300
Jul 12, 2024672.70689.00670.00679.58676.73544,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...