Australia markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
752.21-2.05 (-0.27%)
At close: 04:00PM EDT
755.01 +2.80 (+0.37%)
After hours: 08:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024763.59789.80750.07752.21752.21939,600
25 July 2024715.00768.62700.00754.26754.261,207,900
24 July 2024740.28747.16715.74715.82715.821,212,400
23 July 2024731.74751.41724.25743.94743.94596,200
22 July 2024731.78738.35715.00738.35738.35520,900
19 July 2024733.18733.18716.42718.64718.64493,300
18 July 2024721.14759.98720.10728.45728.45885,000
17 July 2024731.65739.13721.11723.59723.59826,300
16 July 2024707.24743.24707.24743.01743.01646,900
15 July 2024687.66713.07683.00707.41707.41594,300
12 July 2024672.70689.00670.00679.58679.58544,800
11 July 2024654.20675.58652.67666.29666.29678,800
10 July 2024630.79649.21629.56645.19645.19603,200
09 July 2024631.75636.06626.00627.41627.41434,700
08 July 2024638.10645.00628.57637.42637.42546,900
05 July 2024650.45652.18629.47633.95633.95530,100
03 July 2024649.36660.33642.78653.95653.95350,700
02 July 2024635.79647.58634.64645.88645.88446,500
01 July 2024649.07649.07629.41640.84640.84507,000
28 June 2024631.21652.09631.21646.73646.73820,100
27 June 2024626.15630.82620.12623.04623.04576,200
26 June 2024636.57636.57624.00629.83629.83586,900
25 June 2024644.48644.67629.22640.45640.45442,300
24 June 2024644.00653.90635.39645.37645.37364,100
21 June 2024641.11641.36627.73640.78640.78725,400
20 June 2024639.79647.22630.50639.22639.22615,700
18 June 2024615.66646.41607.42644.89644.891,018,000
17 June 2024615.01621.00610.00619.29619.29859,000
14 June 2024616.50618.50596.48616.21616.21709,100
13 June 2024622.60628.48616.62627.83627.83656,900
12 June 2024650.00668.31623.31625.13625.131,111,000
11 June 2024640.50640.50624.07627.98627.98750,400
10 June 2024640.42651.00640.42645.10645.10535,200
07 June 2024630.83647.83626.26643.40643.40677,000
06 June 2024638.79644.62626.16630.52630.52504,200
05 June 2024634.36643.49625.06640.87640.87382,200
04 June 2024630.80635.97617.62631.20631.20821,400
03 June 2024675.00675.00625.44637.51637.51561,000
31 May 2024661.30670.19650.00669.41669.41859,700
30 May 2024645.25663.15643.00659.23659.23415,300
29 May 2024656.45657.91644.53644.89644.89559,500
28 May 2024676.15676.15655.60664.75664.75395,300
24 May 2024671.34675.15662.12673.55673.55296,100
23 May 2024690.00690.00660.78666.77666.77482,000
22 May 2024690.94692.28679.53682.60682.60280,300
21 May 2024698.94700.89690.09694.59694.59276,000
20 May 2024686.53706.81686.33701.13701.13344,100
17 May 2024689.39689.39679.68685.79685.79362,900
16 May 2024708.30712.00680.88681.14681.14480,400
15 May 2024702.80715.34698.35712.37712.37508,800
14 May 2024701.00703.84689.24694.47694.47349,800
13 May 2024703.71712.79696.24696.67696.67395,100
10 May 2024693.20699.75691.75698.13698.13352,100
09 May 2024680.00689.32677.34689.21689.21358,500
08 May 2024665.31678.46663.20677.84677.84474,000
07 May 2024684.28688.83672.52674.27674.27437,500
07 May 20241.63 Dividend
06 May 2024675.00683.34672.04683.34681.71348,400
03 May 2024678.08685.89664.33666.66665.07343,300
02 May 2024663.22669.05646.60664.57662.98366,800
01 May 2024664.41672.52649.26653.76652.20584,400
30 Apr 2024699.63705.60667.19667.99666.401,081,600
29 Apr 2024697.98713.59690.21712.69710.99604,600
26 Apr 2024685.28693.40678.78690.80689.15581,700
25 Apr 2024680.00694.94643.55690.92689.271,034,000
24 Apr 2024664.20672.39648.76655.19653.63641,000
23 Apr 2024640.94664.54638.65661.32659.74598,200
22 Apr 2024632.45638.07621.56629.30627.80767,100
19 Apr 2024633.76641.64624.01628.34626.84572,700
18 Apr 2024640.74648.93631.77632.88631.37499,200
17 Apr 2024655.18658.34632.21636.22634.70896,000
16 Apr 2024664.89665.50652.60655.97654.41585,200
15 Apr 2024688.11690.99663.76666.74665.15696,700
12 Apr 2024674.35685.43668.77674.81673.20594,500
11 Apr 2024681.45686.90673.18685.69684.05585,200
10 Apr 2024679.33691.94675.44682.13680.50482,700
09 Apr 2024705.07708.38681.42696.76695.10380,400
08 Apr 2024709.55715.04702.62702.96701.28414,300
05 Apr 2024695.77710.14695.02706.87705.18275,900
04 Apr 2024714.95717.50692.18693.83692.17347,400
03 Apr 2024692.59709.68692.00706.14704.46458,900
02 Apr 2024700.00701.25688.29691.79690.14606,600
01 Apr 2024721.11722.37709.41710.15708.46339,800
28 Mar 2024720.44724.95717.17721.11719.39440,200
27 Mar 2024709.40720.53706.41720.15718.43257,100
26 Mar 2024706.46712.64703.86704.81703.13440,200
25 Mar 2024711.06715.99703.84704.44702.76423,900
22 Mar 2024724.28727.00713.45714.27712.57445,500
21 Mar 2024717.59729.91713.26719.05717.33591,900
20 Mar 2024691.51715.37691.51709.33707.641,070,600
19 Mar 2024680.11695.49676.69693.62691.97459,800
18 Mar 2024680.60686.99673.29683.61681.98357,300
15 Mar 2024667.30681.67665.00675.58673.97874,600
14 Mar 2024676.09683.89668.76672.48670.88736,500
13 Mar 2024670.41680.00667.33668.43666.84615,600
12 Mar 2024670.86678.34662.15675.49673.88394,100
11 Mar 2024669.73669.73650.01664.30662.72552,900
08 Mar 2024681.93692.31674.41676.14674.53468,600
07 Mar 2024683.86686.55670.46679.28677.66454,500
06 Mar 2024687.42689.09673.25676.81675.20452,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...