NYSE - Delayed Quote USD

United Rentals, Inc. (URI)

Compare
814.10 +11.44 (+1.43%)
At close: September 27 at 4:00 PM EDT
814.00 -0.10 (-0.01%)
After hours: September 27 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 810.00 818.50 805.17 814.10 814.10 383,400
Sep 26, 2024 815.00 826.24 797.82 802.66 802.66 734,700
Sep 25, 2024 806.45 819.41 799.90 802.05 802.05 378,500
Sep 24, 2024 804.72 807.79 792.51 802.26 802.26 412,000
Sep 23, 2024 796.13 803.48 788.12 798.95 798.95 335,700
Sep 20, 2024 787.63 794.42 781.33 783.60 783.60 607,500
Sep 19, 2024 795.00 797.52 775.85 793.94 793.94 439,100
Sep 18, 2024 770.26 801.39 765.00 773.29 773.29 614,000
Sep 17, 2024 748.23 771.68 744.60 771.26 771.26 500,000
Sep 16, 2024 733.88 742.68 728.27 741.96 741.96 318,200
Sep 13, 2024 720.29 738.61 719.00 729.47 729.47 393,100
Sep 12, 2024 707.19 716.45 699.82 712.63 712.63 317,200
Sep 11, 2024 700.00 710.91 675.92 706.36 706.36 511,600
Sep 10, 2024 700.81 704.15 691.01 704.07 704.07 511,800
Sep 9, 2024 690.27 698.86 689.00 695.94 695.94 491,100
Sep 6, 2024 698.90 709.80 680.75 681.10 681.10 372,200
Sep 5, 2024 699.31 700.58 683.65 697.52 697.52 315,600
Sep 4, 2024 701.43 708.25 697.06 700.57 700.57 401,100
Sep 3, 2024 727.98 733.32 698.04 701.85 701.85 503,000
Aug 30, 2024 734.69 741.58 724.16 741.26 741.26 338,000
Aug 29, 2024 732.82 740.64 719.65 728.74 728.74 276,900
Aug 28, 2024 730.93 734.72 723.79 727.73 727.73 317,900
Aug 27, 2024 737.86 742.71 733.79 736.45 736.45 276,400
Aug 26, 2024 750.00 757.85 741.37 743.38 743.38 285,800
Aug 23, 2024 721.23 748.52 721.23 745.03 745.03 283,700
Aug 22, 2024 725.60 726.05 711.15 717.05 717.05 259,800
Aug 21, 2024 719.50 730.22 717.21 724.75 724.75 206,700
Aug 20, 2024 720.00 724.33 710.00 716.24 716.24 244,700
Aug 19, 2024 716.10 721.31 709.39 719.90 719.90 303,000
Aug 16, 2024 717.13 722.94 709.47 714.47 714.47 310,900
Aug 15, 2024 718.18 727.56 712.80 720.64 720.64 342,300
Aug 14, 2024 1.63 Dividend
Aug 14, 2024 703.71 713.67 695.58 702.19 702.19 365,800
Aug 13, 2024 695.00 704.10 686.00 703.11 701.48 383,200
Aug 12, 2024 695.83 698.91 685.72 688.27 686.67 280,200
Aug 9, 2024 688.79 701.29 681.68 696.10 694.49 338,700
Aug 8, 2024 674.41 691.55 665.81 689.26 687.66 503,800
Aug 7, 2024 694.75 699.98 660.81 661.59 660.06 516,200
Aug 6, 2024 672.75 699.03 663.79 681.72 680.14 464,800
Aug 5, 2024 640.00 687.98 634.30 668.61 667.06 835,900
Aug 2, 2024 690.00 691.95 664.06 671.43 669.87 1,004,200
Aug 1, 2024 756.63 757.34 710.18 716.49 714.83 701,300
Jul 31, 2024 744.34 773.61 743.64 757.10 755.34 556,700
Jul 30, 2024 744.47 754.82 721.91 737.08 735.37 803,200
Jul 29, 2024 753.42 756.74 740.29 744.81 743.08 394,400
Jul 26, 2024 763.59 789.80 750.07 752.21 750.47 939,600
Jul 25, 2024 715.00 768.62 700.00 754.26 752.51 1,207,900
Jul 24, 2024 740.28 747.16 715.74 715.82 714.16 1,212,400
Jul 23, 2024 731.74 751.41 724.25 743.94 742.22 596,200
Jul 22, 2024 731.78 738.35 715.00 738.35 736.64 520,900
Jul 19, 2024 733.18 733.18 716.42 718.64 716.97 493,300
Jul 18, 2024 721.14 759.98 720.10 728.45 726.76 885,000
Jul 17, 2024 731.65 739.13 721.11 723.59 721.91 826,300
Jul 16, 2024 707.24 743.24 707.24 743.01 741.29 646,900
Jul 15, 2024 687.66 713.07 683.00 707.41 705.77 594,300
Jul 12, 2024 672.70 689.00 670.00 679.58 678.00 544,800
Jul 11, 2024 654.20 675.58 652.67 666.29 664.75 678,800
Jul 10, 2024 630.79 649.21 629.56 645.19 643.69 603,200
Jul 9, 2024 631.75 636.06 626.00 627.41 625.96 434,700
Jul 8, 2024 638.10 645.00 628.57 637.42 635.94 546,900
Jul 5, 2024 650.45 652.18 629.47 633.95 632.48 530,100
Jul 3, 2024 649.36 660.33 642.78 653.95 652.43 350,700
Jul 2, 2024 635.79 647.58 634.64 645.88 644.38 446,500
Jul 1, 2024 649.07 649.07 629.41 640.84 639.35 507,000
Jun 28, 2024 631.21 652.09 631.21 646.73 645.23 820,100
Jun 27, 2024 626.15 630.82 620.12 623.04 621.60 576,200
Jun 26, 2024 636.57 636.57 624.00 629.83 628.37 586,900
Jun 25, 2024 644.48 644.67 629.22 640.45 638.97 442,300
Jun 24, 2024 644.00 653.90 635.39 645.37 643.87 364,100
Jun 21, 2024 641.11 641.36 627.73 640.78 639.29 725,400
Jun 20, 2024 639.79 647.22 630.50 639.22 637.74 615,700
Jun 18, 2024 615.66 646.41 607.42 644.89 643.40 1,018,000
Jun 17, 2024 615.01 621.00 610.00 619.29 617.85 859,000
Jun 14, 2024 616.50 618.50 596.48 616.21 614.78 709,100
Jun 13, 2024 622.60 628.48 616.62 627.83 626.37 656,900
Jun 12, 2024 650.00 668.31 623.31 625.13 623.68 1,111,000
Jun 11, 2024 640.50 640.50 624.07 627.98 626.52 750,400
Jun 10, 2024 640.42 651.00 640.42 645.10 643.60 535,200
Jun 7, 2024 630.83 647.83 626.26 643.40 641.91 677,000
Jun 6, 2024 638.79 644.62 626.16 630.52 629.06 504,200
Jun 5, 2024 634.36 643.49 625.06 640.87 639.38 382,200
Jun 4, 2024 630.80 635.97 617.62 631.20 629.74 821,400
Jun 3, 2024 675.00 675.00 625.44 637.51 636.03 561,000
May 31, 2024 661.30 670.19 650.00 669.41 667.86 859,700
May 30, 2024 645.25 663.15 643.00 659.23 657.70 415,300
May 29, 2024 656.45 657.91 644.53 644.89 643.40 559,500
May 28, 2024 676.15 676.15 655.60 664.75 663.21 395,300
May 24, 2024 671.34 675.15 662.12 673.55 671.99 296,100
May 23, 2024 690.00 690.00 660.78 666.77 665.22 482,000
May 22, 2024 690.94 692.28 679.53 682.60 681.02 280,300
May 21, 2024 698.94 700.89 690.09 694.59 692.98 276,000
May 20, 2024 686.53 706.81 686.33 701.13 699.50 344,100
May 17, 2024 689.39 689.39 679.68 685.79 684.20 362,900
May 16, 2024 708.30 712.00 680.88 681.14 679.56 480,400
May 15, 2024 702.80 715.34 698.35 712.37 710.72 508,800
May 14, 2024 701.00 703.84 689.24 694.47 692.86 349,800
May 13, 2024 703.71 712.79 696.24 696.67 695.05 395,100
May 10, 2024 693.20 699.75 691.75 698.13 696.51 352,100
May 9, 2024 680.00 689.32 677.34 689.21 687.61 358,500
May 8, 2024 665.31 678.46 663.20 677.84 676.27 474,000
May 7, 2024 1.63 Dividend
May 7, 2024 684.28 688.83 672.52 674.27 672.71 437,500
May 6, 2024 675.00 683.34 672.04 683.34 680.13 348,400
May 3, 2024 678.08 685.89 664.33 666.66 663.53 343,300
May 2, 2024 663.22 669.05 646.60 664.57 661.45 366,800
May 1, 2024 664.41 672.52 649.26 653.76 650.69 584,400
Apr 30, 2024 699.63 705.60 667.19 667.99 664.85 1,081,600
Apr 29, 2024 697.98 713.59 690.21 712.69 709.34 604,600
Apr 26, 2024 685.28 693.40 678.78 690.80 687.55 581,700
Apr 25, 2024 680.00 694.94 643.55 690.92 687.67 1,034,000
Apr 24, 2024 664.20 672.39 648.76 655.19 652.11 641,000
Apr 23, 2024 640.94 664.54 638.65 661.32 658.21 598,200
Apr 22, 2024 632.45 638.07 621.56 629.30 626.34 767,100
Apr 19, 2024 633.76 641.64 624.01 628.34 625.39 572,700
Apr 18, 2024 640.74 648.93 631.77 632.88 629.91 499,200
Apr 17, 2024 655.18 658.34 632.21 636.22 633.23 896,000
Apr 16, 2024 664.89 665.50 652.60 655.97 652.89 585,200
Apr 15, 2024 688.11 690.99 663.76 666.74 663.61 696,700
Apr 12, 2024 674.35 685.43 668.77 674.81 671.64 594,500
Apr 11, 2024 681.45 686.90 673.18 685.69 682.47 585,200
Apr 10, 2024 679.33 691.94 675.44 682.13 678.93 482,700
Apr 9, 2024 705.07 708.38 681.42 696.76 693.49 380,400
Apr 8, 2024 709.55 715.04 702.62 702.96 699.66 414,300
Apr 5, 2024 695.77 710.14 695.02 706.87 703.55 275,900
Apr 4, 2024 714.95 717.50 692.18 693.83 690.57 347,400
Apr 3, 2024 692.59 709.68 692.00 706.14 702.82 458,900
Apr 2, 2024 700.00 701.25 688.29 691.79 688.54 606,600
Apr 1, 2024 721.11 722.37 709.41 710.15 706.81 339,800
Mar 28, 2024 720.44 724.95 717.17 721.11 717.72 440,200
Mar 27, 2024 709.40 720.53 706.41 720.15 716.77 257,100
Mar 26, 2024 706.46 712.64 703.86 704.81 701.50 440,200
Mar 25, 2024 711.06 715.99 703.84 704.44 701.13 423,900
Mar 22, 2024 724.28 727.00 713.45 714.27 710.91 445,500
Mar 21, 2024 717.59 729.91 713.26 719.05 715.67 591,900
Mar 20, 2024 691.51 715.37 691.51 709.33 706.00 1,070,600
Mar 19, 2024 680.11 695.49 676.69 693.62 690.36 459,800
Mar 18, 2024 680.60 686.99 673.29 683.61 680.40 357,300
Mar 15, 2024 667.30 681.67 665.00 675.58 672.41 874,600
Mar 14, 2024 676.09 683.89 668.76 672.48 669.32 736,500
Mar 13, 2024 670.41 680.00 667.33 668.43 665.29 615,600
Mar 12, 2024 670.86 678.34 662.15 675.49 672.32 394,100
Mar 11, 2024 669.73 669.73 650.01 664.30 661.18 552,900
Mar 8, 2024 681.93 692.31 674.41 676.14 672.96 468,600
Mar 7, 2024 683.86 686.55 670.46 679.28 676.09 454,500
Mar 6, 2024 687.42 689.09 673.25 676.81 673.63 452,700
Mar 5, 2024 700.00 704.76 673.56 679.37 676.18 811,200
Mar 4, 2024 708.88 732.37 706.00 712.31 708.96 555,700
Mar 1, 2024 693.45 702.68 690.83 700.59 697.30 367,100
Feb 29, 2024 691.99 695.42 684.67 693.27 690.01 618,200
Feb 28, 2024 673.54 688.68 671.20 686.19 682.97 462,100
Feb 27, 2024 676.00 683.84 672.66 676.48 673.30 485,400
Feb 26, 2024 659.35 674.66 659.00 670.79 667.64 493,700
Feb 23, 2024 663.00 665.44 658.00 658.23 655.14 373,500
Feb 22, 2024 656.06 663.16 652.98 658.80 655.70 369,200
Feb 21, 2024 639.15 649.29 637.98 644.89 641.86 395,300
Feb 20, 2024 641.65 647.92 638.01 643.91 640.88 466,700
Feb 16, 2024 659.27 660.47 648.71 650.31 647.25 366,600
Feb 15, 2024 655.05 662.06 648.00 660.96 657.85 359,300
Feb 14, 2024 646.99 657.99 643.15 654.04 650.97 616,000
Feb 13, 2024 1.63 Dividend
Feb 13, 2024 639.05 645.57 629.58 636.88 633.89 726,800
Feb 12, 2024 650.96 673.68 650.96 663.53 658.79 519,100
Feb 9, 2024 647.65 653.08 643.93 650.35 645.70 363,400
Feb 8, 2024 651.77 656.12 644.35 647.00 642.38 609,600
Feb 7, 2024 658.06 658.86 649.35 652.73 648.07 403,000
Feb 6, 2024 649.33 654.54 645.00 654.54 649.86 478,400
Feb 5, 2024 649.22 649.65 636.07 645.57 640.96 650,200
Feb 2, 2024 640.95 658.63 639.89 654.20 649.53 491,300
Feb 1, 2024 635.92 646.76 620.27 645.37 640.76 646,100
Jan 31, 2024 639.20 641.25 624.20 625.40 620.93 1,012,500
Jan 30, 2024 642.00 653.25 642.00 642.98 638.39 504,800
Jan 29, 2024 633.83 648.25 632.58 647.73 643.10 597,800
Jan 26, 2024 653.00 653.21 629.30 630.75 626.24 1,423,700
Jan 25, 2024 608.85 658.51 596.84 651.64 646.99 2,662,400
Jan 24, 2024 586.97 591.67 576.25 576.90 572.78 959,400
Jan 23, 2024 582.76 584.95 574.09 578.07 573.94 598,500
Jan 22, 2024 575.85 585.94 574.41 578.88 574.75 606,900
Jan 19, 2024 566.81 572.35 555.34 572.03 567.94 651,200
Jan 18, 2024 557.01 565.21 553.22 563.37 559.35 553,200
Jan 17, 2024 554.69 561.31 545.16 550.32 546.39 635,500
Jan 16, 2024 552.00 566.33 551.95 561.13 557.12 524,800
Jan 12, 2024 558.05 560.75 551.35 559.18 555.19 512,800
Jan 11, 2024 549.68 552.83 536.83 551.70 547.76 567,200
Jan 10, 2024 548.97 551.73 543.18 549.68 545.75 372,700
Jan 9, 2024 543.27 548.57 539.23 548.02 544.11 435,800
Jan 8, 2024 538.66 551.77 533.70 550.83 546.90 500,500
Jan 5, 2024 537.19 548.46 535.23 541.39 537.52 670,600
Jan 4, 2024 549.08 558.26 546.68 548.86 544.94 547,800
Jan 3, 2024 556.58 558.43 546.76 547.16 543.25 828,800
Jan 2, 2024 568.81 575.08 562.51 567.10 563.05 444,000
Dec 29, 2023 580.30 582.99 570.63 573.42 569.32 299,400
Dec 28, 2023 564.22 581.58 563.03 578.69 574.56 268,800
Dec 27, 2023 582.41 582.41 574.50 578.86 574.73 488,400
Dec 26, 2023 573.13 585.50 572.10 580.47 576.32 607,200
Dec 22, 2023 570.17 575.50 566.37 570.51 566.43 363,800
Dec 21, 2023 568.00 571.45 563.05 570.95 566.87 445,700
Dec 20, 2023 568.00 578.20 556.62 558.27 554.28 1,272,600
Dec 19, 2023 573.98 582.63 569.50 574.20 570.10 669,200
Dec 18, 2023 577.11 577.11 562.81 568.23 564.17 845,900
Dec 15, 2023 564.20 581.00 562.50 571.74 567.66 1,486,100
Dec 14, 2023 540.58 571.08 537.89 569.43 565.36 1,408,800
Dec 13, 2023 511.72 534.51 504.65 530.16 526.37 864,700
Dec 12, 2023 503.90 514.68 503.23 509.58 505.94 551,600
Dec 11, 2023 491.71 505.90 491.60 505.14 501.53 556,600
Dec 8, 2023 483.81 498.96 483.47 495.06 491.52 556,600
Dec 7, 2023 477.19 485.09 475.52 484.02 480.56 424,900
Dec 6, 2023 477.05 488.01 475.43 476.44 473.04 495,800
Dec 5, 2023 477.42 486.69 474.56 475.50 472.10 847,600
Dec 4, 2023 495.06 497.13 485.81 490.09 486.59 1,013,100
Dec 1, 2023 478.75 505.16 477.74 501.83 498.25 1,127,600
Nov 30, 2023 479.10 481.37 473.58 476.02 472.62 754,800
Nov 29, 2023 461.79 480.68 461.53 476.22 472.82 861,700
Nov 28, 2023 462.25 465.21 454.71 455.88 452.62 459,800
Nov 27, 2023 462.88 466.35 461.19 464.19 460.87 474,300
Nov 24, 2023 464.40 469.35 462.03 467.31 463.97 220,700
Nov 22, 2023 465.45 467.34 460.00 463.42 460.11 532,100
Nov 21, 2023 470.00 470.51 463.67 466.23 462.90 629,700
Nov 20, 2023 467.69 474.63 458.01 471.80 468.43 861,900
Nov 17, 2023 479.17 484.85 475.25 480.98 477.54 623,500
Nov 16, 2023 477.80 481.94 468.61 474.36 470.97 569,000
Nov 15, 2023 478.00 488.73 471.16 479.51 476.08 1,208,800
Nov 14, 2023 477.93 487.37 476.26 477.69 474.28 755,000
Nov 13, 2023 455.85 465.19 453.23 462.53 459.23 738,800
Nov 10, 2023 442.62 457.62 440.14 456.53 453.27 765,600
Nov 9, 2023 442.80 447.03 435.80 437.48 434.36 436,800
Nov 8, 2023 441.47 446.05 435.83 436.56 433.44 480,100
Nov 7, 2023 1.48 Dividend
Nov 7, 2023 433.70 442.53 432.82 440.36 437.21 363,600
Nov 6, 2023 454.36 455.51 433.84 438.54 433.94 732,900
Nov 3, 2023 441.94 457.08 441.00 451.51 446.77 1,105,900
Nov 2, 2023 421.34 433.87 419.81 432.95 428.41 1,014,300
Nov 1, 2023 403.79 409.71 399.62 409.48 405.18 665,100
Oct 31, 2023 407.16 409.09 395.44 406.27 402.01 885,100
Oct 30, 2023 406.45 415.00 398.97 410.95 406.64 878,900
Oct 27, 2023 406.70 410.13 395.24 399.02 394.83 933,700
Oct 26, 2023 390.10 417.13 387.01 403.77 399.53 1,205,500
Oct 25, 2023 406.68 407.74 395.46 399.15 394.96 947,700
Oct 24, 2023 411.84 413.12 403.13 406.35 402.09 804,100
Oct 23, 2023 407.00 415.23 402.69 408.88 404.59 734,400
Oct 20, 2023 412.30 414.23 404.67 406.40 402.14 1,018,800
Oct 19, 2023 427.84 432.71 411.16 411.19 406.88 1,321,900
Oct 18, 2023 442.10 443.54 424.61 429.34 424.83 2,882,200
Oct 17, 2023 437.05 454.99 436.65 453.04 448.29 621,700
Oct 16, 2023 440.89 446.60 435.00 441.07 436.44 558,500
Oct 13, 2023 445.27 449.11 430.35 433.05 428.51 566,300
Oct 12, 2023 455.11 455.11 438.08 444.46 439.80 603,500
Oct 11, 2023 449.61 454.67 446.62 454.07 449.31 369,500
Oct 10, 2023 440.20 454.20 438.51 448.87 444.16 690,100
Oct 9, 2023 429.47 437.30 426.67 437.14 432.55 337,400
Oct 6, 2023 419.00 437.20 417.44 433.30 428.75 526,800
Oct 5, 2023 422.76 426.36 416.08 420.93 416.51 541,500
Oct 4, 2023 425.16 427.73 415.59 424.15 419.70 768,600
Oct 3, 2023 434.63 438.11 422.50 425.96 421.49 783,900
Oct 2, 2023 443.78 447.91 433.29 437.37 432.78 499,100
Sep 29, 2023 453.19 456.86 442.72 444.57 439.90 559,900
Sep 28, 2023 445.63 455.89 443.05 448.22 443.52 400,900

Related Tickers