United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 700.00 | 695.87 | 675.92 | 690.33 | 690.33 | 154,569 |
| 10 Sept 2024 | 700.81 | 704.15 | 691.01 | 704.07 | 704.07 | 511,800 |
| 09 Sept 2024 | 690.27 | 698.86 | 689.00 | 695.94 | 695.94 | 491,100 |
| 06 Sept 2024 | 698.90 | 709.80 | 680.75 | 681.10 | 681.10 | 372,200 |
| 05 Sept 2024 | 699.31 | 700.58 | 683.65 | 697.52 | 697.52 | 315,600 |
| 04 Sept 2024 | 701.43 | 708.25 | 697.06 | 700.57 | 700.57 | 401,100 |
| 03 Sept 2024 | 727.98 | 733.32 | 698.04 | 701.85 | 701.85 | 503,000 |
| 30 Aug 2024 | 734.69 | 741.58 | 724.16 | 741.26 | 741.26 | 338,000 |
| 29 Aug 2024 | 732.82 | 740.64 | 719.65 | 728.74 | 728.74 | 276,900 |
| 28 Aug 2024 | 730.93 | 734.72 | 723.79 | 727.73 | 727.73 | 317,900 |
| 27 Aug 2024 | 737.86 | 742.71 | 733.79 | 736.45 | 736.45 | 276,400 |
| 26 Aug 2024 | 750.00 | 757.85 | 741.37 | 743.38 | 743.38 | 285,800 |
| 23 Aug 2024 | 721.23 | 748.52 | 721.23 | 745.03 | 745.03 | 283,700 |
| 22 Aug 2024 | 725.60 | 726.05 | 711.15 | 717.05 | 717.05 | 259,800 |
| 21 Aug 2024 | 719.50 | 730.22 | 717.21 | 724.75 | 724.75 | 206,700 |
| 20 Aug 2024 | 720.00 | 724.33 | 710.00 | 716.24 | 716.24 | 244,700 |
| 19 Aug 2024 | 716.10 | 721.31 | 709.39 | 719.90 | 719.90 | 303,000 |
| 16 Aug 2024 | 717.13 | 722.94 | 709.47 | 714.47 | 714.47 | 310,900 |
| 15 Aug 2024 | 718.18 | 727.56 | 712.80 | 720.64 | 720.64 | 342,300 |
| 14 Aug 2024 | 703.71 | 713.67 | 695.58 | 702.19 | 702.19 | 365,800 |
| 14 Aug 2024 | 1.63 Dividend | |||||
| 13 Aug 2024 | 695.00 | 704.10 | 686.00 | 703.11 | 701.48 | 383,200 |
| 12 Aug 2024 | 695.83 | 698.91 | 685.72 | 688.27 | 686.67 | 280,200 |
| 09 Aug 2024 | 688.79 | 701.29 | 681.68 | 696.10 | 694.49 | 338,700 |
| 08 Aug 2024 | 674.41 | 691.55 | 665.81 | 689.26 | 687.66 | 503,800 |
| 07 Aug 2024 | 694.75 | 699.98 | 660.81 | 661.59 | 660.06 | 516,200 |
| 06 Aug 2024 | 672.75 | 699.03 | 663.79 | 681.72 | 680.14 | 464,800 |
| 05 Aug 2024 | 640.00 | 687.98 | 634.30 | 668.61 | 667.06 | 835,900 |
| 02 Aug 2024 | 690.00 | 691.95 | 664.06 | 671.43 | 669.87 | 1,004,200 |
| 01 Aug 2024 | 756.63 | 757.34 | 710.18 | 716.49 | 714.83 | 701,300 |
| 31 July 2024 | 744.34 | 773.61 | 743.64 | 757.10 | 755.34 | 556,700 |
| 30 July 2024 | 744.47 | 754.82 | 721.91 | 737.08 | 735.37 | 803,200 |
| 29 July 2024 | 753.42 | 756.74 | 740.29 | 744.81 | 743.08 | 394,400 |
| 26 July 2024 | 763.59 | 789.80 | 750.07 | 752.21 | 750.47 | 939,600 |
| 25 July 2024 | 715.00 | 768.62 | 700.00 | 754.26 | 752.51 | 1,207,900 |
| 24 July 2024 | 740.28 | 747.16 | 715.74 | 715.82 | 714.16 | 1,212,400 |
| 23 July 2024 | 731.74 | 751.41 | 724.25 | 743.94 | 742.22 | 596,200 |
| 22 July 2024 | 731.78 | 738.35 | 715.00 | 738.35 | 736.64 | 520,900 |
| 19 July 2024 | 733.18 | 733.18 | 716.42 | 718.64 | 716.97 | 493,300 |
| 18 July 2024 | 721.14 | 759.98 | 720.10 | 728.45 | 726.76 | 885,000 |
| 17 July 2024 | 731.65 | 739.13 | 721.11 | 723.59 | 721.91 | 826,300 |
| 16 July 2024 | 707.24 | 743.24 | 707.24 | 743.01 | 741.29 | 646,900 |
| 15 July 2024 | 687.66 | 713.07 | 683.00 | 707.41 | 705.77 | 594,300 |
| 12 July 2024 | 672.70 | 689.00 | 670.00 | 679.58 | 678.00 | 544,800 |
| 11 July 2024 | 654.20 | 675.58 | 652.67 | 666.29 | 664.75 | 678,800 |
| 10 July 2024 | 630.79 | 649.21 | 629.56 | 645.19 | 643.69 | 603,200 |
| 09 July 2024 | 631.75 | 636.06 | 626.00 | 627.41 | 625.96 | 434,700 |
| 08 July 2024 | 638.10 | 645.00 | 628.57 | 637.42 | 635.94 | 546,900 |
| 05 July 2024 | 650.45 | 652.18 | 629.47 | 633.95 | 632.48 | 530,100 |
| 03 July 2024 | 649.36 | 660.33 | 642.78 | 653.95 | 652.43 | 350,700 |
| 02 July 2024 | 635.79 | 647.58 | 634.64 | 645.88 | 644.38 | 446,500 |
| 01 July 2024 | 649.07 | 649.07 | 629.41 | 640.84 | 639.35 | 507,000 |
| 28 June 2024 | 631.21 | 652.09 | 631.21 | 646.73 | 645.23 | 820,100 |
| 27 June 2024 | 626.15 | 630.82 | 620.12 | 623.04 | 621.60 | 576,200 |
| 26 June 2024 | 636.57 | 636.57 | 624.00 | 629.83 | 628.37 | 586,900 |
| 25 June 2024 | 644.48 | 644.67 | 629.22 | 640.45 | 638.97 | 442,300 |
| 24 June 2024 | 644.00 | 653.90 | 635.39 | 645.37 | 643.87 | 364,100 |
| 21 June 2024 | 641.11 | 641.36 | 627.73 | 640.78 | 639.29 | 725,400 |
| 20 June 2024 | 639.79 | 647.22 | 630.50 | 639.22 | 637.74 | 615,700 |
| 18 June 2024 | 615.66 | 646.41 | 607.42 | 644.89 | 643.40 | 1,018,000 |
| 17 June 2024 | 615.01 | 621.00 | 610.00 | 619.29 | 617.85 | 859,000 |
| 14 June 2024 | 616.50 | 618.50 | 596.48 | 616.21 | 614.78 | 709,100 |
| 13 June 2024 | 622.60 | 628.48 | 616.62 | 627.83 | 626.37 | 656,900 |
| 12 June 2024 | 650.00 | 668.31 | 623.31 | 625.13 | 623.68 | 1,111,000 |
| 11 June 2024 | 640.50 | 640.50 | 624.07 | 627.98 | 626.52 | 750,400 |
| 10 June 2024 | 640.42 | 651.00 | 640.42 | 645.10 | 643.60 | 535,200 |
| 07 June 2024 | 630.83 | 647.83 | 626.26 | 643.40 | 641.91 | 677,000 |
| 06 June 2024 | 638.79 | 644.62 | 626.16 | 630.52 | 629.06 | 504,200 |
| 05 June 2024 | 634.36 | 643.49 | 625.06 | 640.87 | 639.38 | 382,200 |
| 04 June 2024 | 630.80 | 635.97 | 617.62 | 631.20 | 629.74 | 821,400 |
| 03 June 2024 | 675.00 | 675.00 | 625.44 | 637.51 | 636.03 | 561,000 |
| 31 May 2024 | 661.30 | 670.19 | 650.00 | 669.41 | 667.86 | 859,700 |
| 30 May 2024 | 645.25 | 663.15 | 643.00 | 659.23 | 657.70 | 415,300 |
| 29 May 2024 | 656.45 | 657.91 | 644.53 | 644.89 | 643.40 | 559,500 |
| 28 May 2024 | 676.15 | 676.15 | 655.60 | 664.75 | 663.21 | 395,300 |
| 24 May 2024 | 671.34 | 675.15 | 662.12 | 673.55 | 671.99 | 296,100 |
| 23 May 2024 | 690.00 | 690.00 | 660.78 | 666.77 | 665.22 | 482,000 |
| 22 May 2024 | 690.94 | 692.28 | 679.53 | 682.60 | 681.02 | 280,300 |
| 21 May 2024 | 698.94 | 700.89 | 690.09 | 694.59 | 692.98 | 276,000 |
| 20 May 2024 | 686.53 | 706.81 | 686.33 | 701.13 | 699.50 | 344,100 |
| 17 May 2024 | 689.39 | 689.39 | 679.68 | 685.79 | 684.20 | 362,900 |
| 16 May 2024 | 708.30 | 712.00 | 680.88 | 681.14 | 679.56 | 480,400 |
| 15 May 2024 | 702.80 | 715.34 | 698.35 | 712.37 | 710.72 | 508,800 |
| 14 May 2024 | 701.00 | 703.84 | 689.24 | 694.47 | 692.86 | 349,800 |
| 13 May 2024 | 703.71 | 712.79 | 696.24 | 696.67 | 695.05 | 395,100 |
| 10 May 2024 | 693.20 | 699.75 | 691.75 | 698.13 | 696.51 | 352,100 |
| 09 May 2024 | 680.00 | 689.32 | 677.34 | 689.21 | 687.61 | 358,500 |
| 08 May 2024 | 665.31 | 678.46 | 663.20 | 677.84 | 676.27 | 474,000 |
| 07 May 2024 | 684.28 | 688.83 | 672.52 | 674.27 | 672.71 | 437,500 |
| 07 May 2024 | 1.63 Dividend | |||||
| 06 May 2024 | 675.00 | 683.34 | 672.04 | 683.34 | 680.13 | 348,400 |
| 03 May 2024 | 678.08 | 685.89 | 664.33 | 666.66 | 663.53 | 343,300 |
| 02 May 2024 | 663.22 | 669.05 | 646.60 | 664.57 | 661.45 | 366,800 |
| 01 May 2024 | 664.41 | 672.52 | 649.26 | 653.76 | 650.69 | 584,400 |
| 30 Apr 2024 | 699.63 | 705.60 | 667.19 | 667.99 | 664.85 | 1,081,600 |
| 29 Apr 2024 | 697.98 | 713.59 | 690.21 | 712.69 | 709.34 | 604,600 |
| 26 Apr 2024 | 685.28 | 693.40 | 678.78 | 690.80 | 687.55 | 581,700 |
| 25 Apr 2024 | 680.00 | 694.94 | 643.55 | 690.92 | 687.67 | 1,034,000 |
| 24 Apr 2024 | 664.20 | 672.39 | 648.76 | 655.19 | 652.11 | 641,000 |
| 23 Apr 2024 | 640.94 | 664.54 | 638.65 | 661.32 | 658.21 | 598,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.