Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

United Rentals, Inc. (URI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

455.88

-8.31

(-1.79%)

At close: 04:00PM EST

457.80

+1.92

(+0.42%)

Pre-market:

04:09AM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	462.25	465.21	454.71	455.88	455.88	459,800
27 Nov 2023	462.88	466.35	461.19	464.19	464.19	474,300
24 Nov 2023	464.40	469.35	462.03	467.31	467.31	220,700
22 Nov 2023	465.45	467.34	460.00	463.42	463.42	532,100
21 Nov 2023	470.00	470.51	463.67	466.23	466.23	629,700
20 Nov 2023	467.69	474.63	458.01	471.80	471.80	861,900
17 Nov 2023	479.17	484.85	475.25	480.98	480.98	623,500
16 Nov 2023	477.80	481.94	468.61	474.36	474.36	569,000
15 Nov 2023	478.00	488.73	471.16	479.51	479.51	1,208,800
14 Nov 2023	477.93	487.37	476.26	477.69	477.69	755,000
13 Nov 2023	455.85	465.19	453.23	462.53	462.53	738,800
10 Nov 2023	442.62	457.62	440.14	456.53	456.53	765,600
09 Nov 2023	442.80	447.03	435.80	437.48	437.48	436,800
08 Nov 2023	441.47	446.05	435.83	436.56	436.56	480,100
07 Nov 2023	433.70	442.53	432.82	440.36	440.36	363,600
07 Nov 2023	1.48 Dividend
06 Nov 2023	454.36	455.51	433.84	438.54	437.06	732,900
03 Nov 2023	441.94	457.08	441.00	451.51	449.99	1,105,900
02 Nov 2023	421.34	433.87	419.81	432.95	431.49	1,014,300
01 Nov 2023	403.79	409.71	399.62	409.48	408.10	665,100
31 Oct 2023	407.16	409.09	395.44	406.27	404.90	885,100
30 Oct 2023	406.45	415.00	398.97	410.95	409.56	878,900
27 Oct 2023	406.70	410.13	395.24	399.02	397.67	933,700
26 Oct 2023	390.10	417.13	387.01	403.77	402.41	1,205,500
25 Oct 2023	406.68	407.74	395.46	399.15	397.80	947,700
24 Oct 2023	411.84	413.12	403.13	406.35	404.98	804,100
23 Oct 2023	407.00	415.23	402.69	408.88	407.50	734,400
20 Oct 2023	412.30	414.23	404.67	406.40	405.03	1,018,800
19 Oct 2023	427.84	432.71	411.16	411.19	409.80	1,321,900
18 Oct 2023	442.10	443.54	424.61	429.34	427.89	2,882,200
17 Oct 2023	437.05	454.99	436.65	453.04	451.51	621,700
16 Oct 2023	440.89	446.60	435.00	441.07	439.58	558,500
13 Oct 2023	445.27	449.11	430.35	433.05	431.59	566,300
12 Oct 2023	455.11	455.11	438.08	444.46	442.96	603,500
11 Oct 2023	449.61	454.67	446.62	454.07	452.54	369,500
10 Oct 2023	440.20	454.20	438.51	448.87	447.36	690,100
09 Oct 2023	429.47	437.30	426.67	437.14	435.66	337,400
06 Oct 2023	419.00	437.20	417.44	433.30	431.84	526,800
05 Oct 2023	422.76	426.36	416.08	420.93	419.51	541,500
04 Oct 2023	425.16	427.73	415.59	424.15	422.72	768,600
03 Oct 2023	434.63	438.11	422.50	425.96	424.52	783,900
02 Oct 2023	443.78	447.91	433.29	437.37	435.89	499,100
29 Sept 2023	453.19	456.86	442.72	444.57	443.07	559,900
28 Sept 2023	445.63	455.89	443.05	448.22	446.71	400,900
27 Sept 2023	443.00	450.00	440.32	446.22	444.71	547,000
26 Sept 2023	440.07	445.69	437.66	437.69	436.21	844,300
25 Sept 2023	430.76	444.23	430.76	443.82	442.32	620,200
22 Sept 2023	434.74	440.16	432.29	433.29	431.83	521,300
21 Sept 2023	444.00	444.24	430.45	435.74	434.27	883,600
20 Sept 2023	453.95	462.31	447.49	448.03	446.52	622,800
19 Sept 2023	449.29	456.67	447.05	451.05	449.53	442,000
18 Sept 2023	452.77	457.20	450.27	453.62	452.09	567,700
15 Sept 2023	453.12	454.84	446.58	452.01	450.48	814,800
14 Sept 2023	453.85	459.77	446.78	453.32	451.79	581,500
13 Sept 2023	453.93	457.42	443.08	447.34	445.83	569,000
12 Sept 2023	456.32	465.01	455.51	457.15	455.61	422,600
11 Sept 2023	469.52	470.34	456.52	458.68	457.13	476,000
08 Sept 2023	460.70	466.20	459.24	463.77	462.20	392,700
07 Sept 2023	469.13	472.04	457.48	467.31	465.73	659,500
06 Sept 2023	472.41	483.28	467.43	475.06	473.46	479,200
05 Sept 2023	487.00	491.00	470.54	470.62	469.03	684,300
01 Sept 2023	483.97	492.33	482.56	491.17	489.51	645,500
31 Aug 2023	477.84	483.33	474.55	476.54	474.93	635,900
30 Aug 2023	474.52	478.52	469.42	477.41	475.80	544,500
29 Aug 2023	456.00	478.53	454.18	474.60	473.00	764,600
28 Aug 2023	448.69	460.79	448.69	457.10	455.56	321,900
25 Aug 2023	449.37	453.63	440.97	449.12	447.60	425,400
24 Aug 2023	446.43	455.00	444.30	445.71	444.21	455,800
23 Aug 2023	440.72	450.05	438.40	448.78	447.27	403,200
22 Aug 2023	453.91	455.71	439.44	441.63	440.14	555,900
21 Aug 2023	455.00	457.79	448.15	452.48	450.95	375,500
18 Aug 2023	445.44	454.61	440.54	451.41	449.89	712,300
17 Aug 2023	468.64	472.50	450.81	452.70	451.17	843,500
16 Aug 2023	481.43	491.63	463.49	464.12	462.55	793,400
15 Aug 2023	483.00	484.98	478.74	481.55	479.92	743,200
14 Aug 2023	484.89	489.49	482.58	487.38	485.74	623,200
11 Aug 2023	481.31	488.92	480.37	488.20	486.55	596,100
10 Aug 2023	480.11	489.00	475.92	482.31	480.68	997,000
09 Aug 2023	480.62	484.14	476.50	478.73	477.11	768,900
08 Aug 2023	479.25	481.60	469.46	480.55	478.93	1,094,100
08 Aug 2023	1.48 Dividend
07 Aug 2023	471.75	492.22	471.75	486.56	483.44	1,438,600
04 Aug 2023	467.00	470.11	461.65	465.81	462.83	516,900
03 Aug 2023	464.09	465.78	452.13	465.00	462.02	645,200
02 Aug 2023	468.91	475.44	465.05	468.16	465.16	841,700
01 Aug 2023	463.32	477.69	460.71	474.00	470.96	847,600
31 July 2023	450.13	465.28	447.49	464.68	461.70	770,700
28 July 2023	447.45	459.30	440.71	446.07	443.21	704,900
27 July 2023	438.36	445.55	413.60	441.12	438.29	1,535,300
26 July 2023	446.99	452.22	441.26	445.00	442.15	835,000
25 July 2023	448.44	454.39	445.14	450.22	447.34	633,000
24 July 2023	451.65	455.60	447.66	450.21	447.33	509,700
21 July 2023	461.34	462.00	450.05	450.43	447.54	523,900
20 July 2023	460.30	462.13	454.08	458.74	455.80	625,700
19 July 2023	460.64	469.35	456.37	460.49	457.54	650,900
18 July 2023	450.72	465.42	450.72	464.50	461.52	586,000
17 July 2023	444.08	455.40	442.53	451.49	448.60	509,300
14 July 2023	459.92	460.40	439.08	445.45	442.60	1,109,100
13 July 2023	466.70	469.73	458.07	458.43	455.49	816,400
12 July 2023	468.17	471.82	460.46	467.17	464.18	851,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6620-0.0030(-0.46%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.39+0.98(+1.28%)

GOLD2,059.50-0.70(-0.03%)

Bitcoin AUD57,457.88+1,364.28(+2.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

United Rentals, Inc. (URI)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6620
-0.0030(-0.46%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.39
+0.98(+1.28%)

GOLD
2,059.50
-0.70(-0.03%)

Bitcoin AUD
57,457.88
+1,364.28(+2.43%)