Australia markets open in 7 hours 38 minutes

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
642.78-1.13 (-0.18%)
As of 10:22AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024641.65644.13637.98642.78642.7842,171
20 Feb 2024641.65647.92638.01643.91643.91466,700
16 Feb 2024659.27660.47648.71650.31650.31366,600
15 Feb 2024655.05662.06648.00660.96660.96359,300
14 Feb 2024646.99657.99643.15654.04654.04616,000
13 Feb 2024639.05645.57629.58636.88636.88726,800
13 Feb 20241.63 Dividend
12 Feb 2024650.96673.68650.96663.53661.90519,100
09 Feb 2024647.65653.08643.93650.35648.75363,400
08 Feb 2024651.77656.12644.35647.00645.41609,600
07 Feb 2024658.06658.86649.35652.73651.13403,000
06 Feb 2024649.33654.54645.00654.54652.93478,400
05 Feb 2024649.22649.65636.07645.57643.98650,200
02 Feb 2024640.95658.63639.89654.20652.59491,300
01 Feb 2024635.92646.76620.27645.37643.78646,100
31 Jan 2024639.20641.25624.20625.40623.861,012,500
30 Jan 2024642.00653.25642.00642.98641.40504,800
29 Jan 2024633.83648.25632.58647.73646.14597,800
26 Jan 2024653.00653.21629.30630.75629.201,423,700
25 Jan 2024608.85658.51596.84651.64650.042,662,400
24 Jan 2024586.97591.67576.25576.90575.48959,400
23 Jan 2024582.76584.95574.09578.07576.65598,500
22 Jan 2024575.85585.94574.41578.88577.46606,900
19 Jan 2024566.81572.35555.34572.03570.62651,200
18 Jan 2024557.01565.21553.22563.37561.99553,200
17 Jan 2024554.69561.31545.16550.32548.97635,500
16 Jan 2024552.00566.33551.95561.13559.75524,800
12 Jan 2024558.05560.75551.35559.18557.81512,800
11 Jan 2024549.68552.83536.83551.70550.34567,200
10 Jan 2024548.97551.73543.18549.68548.33372,700
09 Jan 2024543.27548.57539.23548.02546.67435,800
08 Jan 2024538.66551.77533.70550.83549.48500,500
05 Jan 2024537.19548.46535.23541.39540.06670,600
04 Jan 2024549.08558.26546.68548.86547.51547,800
03 Jan 2024556.58558.43546.76547.16545.82828,800
02 Jan 2024568.81575.08562.51567.10565.71444,000
29 Dec 2023580.30582.99570.63573.42572.01299,400
28 Dec 2023564.22581.58563.03578.69577.27268,800
27 Dec 2023582.41582.41574.50578.86577.44488,400
26 Dec 2023573.13585.50572.10580.47579.04607,200
22 Dec 2023570.17575.50566.37570.51569.11363,800
21 Dec 2023568.00571.45563.05570.95569.55445,700
20 Dec 2023568.00578.20556.62558.27556.901,272,600
19 Dec 2023573.98582.63569.50574.20572.79669,200
18 Dec 2023577.11577.11562.81568.23566.83845,900
15 Dec 2023564.20581.00562.50571.74570.341,486,100
14 Dec 2023540.58571.08537.89569.43568.031,408,800
13 Dec 2023511.72534.51504.65530.16528.86864,700
12 Dec 2023503.90514.68503.23509.58508.33551,600
11 Dec 2023491.71505.90491.60505.14503.90556,600
08 Dec 2023483.81498.96483.47495.06493.84556,600
07 Dec 2023477.19485.09475.52484.02482.83424,900
06 Dec 2023477.05488.01475.43476.44475.27495,800
05 Dec 2023477.42486.69474.56475.50474.33847,600
04 Dec 2023495.06497.13485.81490.09488.891,013,100
01 Dec 2023478.75505.16477.74501.83500.601,127,600
30 Nov 2023479.10481.37473.58476.02474.85754,800
29 Nov 2023461.79480.68461.53476.22475.05861,700
28 Nov 2023462.25465.21454.71455.88454.76459,800
27 Nov 2023462.88466.35461.19464.19463.05474,300
24 Nov 2023464.40469.35462.03467.31466.16220,700
22 Nov 2023465.45467.34460.00463.42462.28532,100
21 Nov 2023470.00470.51463.67466.23465.08629,700
20 Nov 2023467.69474.63458.01471.80470.64861,900
17 Nov 2023479.17484.85475.25480.98479.80623,500
16 Nov 2023477.80481.94468.61474.36473.19569,000
15 Nov 2023478.00488.73471.16479.51478.331,208,800
14 Nov 2023477.93487.37476.26477.69476.52755,000
13 Nov 2023455.85465.19453.23462.53461.39738,800
10 Nov 2023442.62457.62440.14456.53455.41765,600
09 Nov 2023442.80447.03435.80437.48436.41436,800
08 Nov 2023441.47446.05435.83436.56435.49480,100
07 Nov 2023433.70442.53432.82440.36439.28363,600
07 Nov 20231.48 Dividend
06 Nov 2023454.36455.51433.84438.54435.99732,900
03 Nov 2023441.94457.08441.00451.51448.881,105,900
02 Nov 2023421.34433.87419.81432.95430.431,014,300
01 Nov 2023403.79409.71399.62409.48407.10665,100
31 Oct 2023407.16409.09395.44406.27403.90885,100
30 Oct 2023406.45415.00398.97410.95408.56878,900
27 Oct 2023406.70410.13395.24399.02396.70933,700
26 Oct 2023390.10417.13387.01403.77401.421,205,500
25 Oct 2023406.68407.74395.46399.15396.83947,700
24 Oct 2023411.84413.12403.13406.35403.98804,100
23 Oct 2023407.00415.23402.69408.88406.50734,400
20 Oct 2023412.30414.23404.67406.40404.031,018,800
19 Oct 2023427.84432.71411.16411.19408.801,321,900
18 Oct 2023442.10443.54424.61429.34426.842,882,200
17 Oct 2023437.05454.99436.65453.04450.40621,700
16 Oct 2023440.89446.60435.00441.07438.50558,500
13 Oct 2023445.27449.11430.35433.05430.53566,300
12 Oct 2023455.11455.11438.08444.46441.87603,500
11 Oct 2023449.61454.67446.62454.07451.43369,500
10 Oct 2023440.20454.20438.51448.87446.26690,100
09 Oct 2023429.47437.30426.67437.14434.59337,400
06 Oct 2023419.00437.20417.44433.30430.78526,800
05 Oct 2023422.76426.36416.08420.93418.48541,500
04 Oct 2023425.16427.73415.59424.15421.68768,600
03 Oct 2023434.63438.11422.50425.96423.48783,900
02 Oct 2023443.78447.91433.29437.37434.82499,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...