United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
802.66
+0.61 (0.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 815.00 | 826.24 | 797.82 | 802.66 | 802.66 | 0.08% | 717,965 |
| Sep 25, 2024 | 806.45 | 819.41 | 799.90 | 802.05 | 802.05 | -0.03% | 378,505 |
| Sep 24, 2024 | 804.72 | 807.79 | 792.51 | 802.26 | 802.26 | 0.41% | 411,986 |
| Sep 23, 2024 | 796.13 | 803.48 | 788.12 | 798.95 | 798.95 | 1.96% | 335,742 |
| Sep 20, 2024 | 787.63 | 794.42 | 781.33 | 783.60 | 783.60 | -1.30% | 607,490 |
| Sep 19, 2024 | 795.00 | 797.52 | 775.85 | 793.94 | 793.94 | 2.67% | 439,122 |
| Sep 18, 2024 | 770.26 | 801.39 | 765.00 | 773.29 | 773.29 | 0.26% | 613,987 |
| Sep 17, 2024 | 748.23 | 771.68 | 744.60 | 771.26 | 771.26 | 3.95% | 499,997 |
| Sep 16, 2024 | 733.88 | 742.68 | 728.27 | 741.96 | 741.96 | 1.71% | 318,156 |
| Sep 13, 2024 | 720.29 | 738.61 | 719.00 | 729.47 | 729.47 | 2.36% | 393,141 |
| Sep 12, 2024 | 707.19 | 716.45 | 699.82 | 712.63 | 712.63 | 0.89% | 317,219 |
| Sep 11, 2024 | 700.00 | 710.91 | 675.92 | 706.36 | 706.36 | 0.33% | 511,582 |
| Sep 10, 2024 | 700.81 | 704.15 | 691.01 | 704.07 | 704.07 | 1.17% | 511,818 |
| Sep 9, 2024 | 690.27 | 698.86 | 689.00 | 695.94 | 695.94 | 2.18% | 491,140 |
| Sep 6, 2024 | 698.90 | 709.80 | 680.75 | 681.10 | 681.10 | -2.35% | 372,239 |
| Sep 5, 2024 | 699.31 | 700.58 | 683.65 | 697.52 | 697.52 | -0.44% | 315,564 |
| Sep 4, 2024 | 701.43 | 708.25 | 697.06 | 700.57 | 700.57 | -0.18% | 397,778 |
| Sep 3, 2024 | 727.98 | 733.32 | 698.04 | 701.85 | 701.85 | -5.32% | 503,034 |
| Aug 30, 2024 | 734.69 | 741.58 | 724.16 | 741.26 | 741.26 | 1.72% | 338,023 |
| Aug 29, 2024 | 732.82 | 740.64 | 719.65 | 728.74 | 728.74 | 0.14% | 276,889 |
| Aug 28, 2024 | 730.93 | 734.72 | 723.79 | 727.73 | 727.73 | -1.18% | 317,880 |
| Aug 27, 2024 | 737.86 | 742.71 | 733.79 | 736.45 | 736.45 | -0.93% | 276,404 |
| Aug 26, 2024 | 750.00 | 757.85 | 741.37 | 743.38 | 743.38 | -0.22% | 285,843 |
| Aug 23, 2024 | 721.23 | 748.52 | 721.23 | 745.03 | 745.03 | 3.90% | 283,925 |
| Aug 22, 2024 | 725.60 | 726.05 | 711.15 | 717.05 | 717.05 | -1.06% | 259,849 |
| Aug 21, 2024 | 719.50 | 730.22 | 717.21 | 724.75 | 724.75 | 1.19% | 206,721 |
| Aug 20, 2024 | 720.00 | 724.33 | 710.00 | 716.24 | 716.24 | -0.51% | 244,684 |
| Aug 19, 2024 | 716.10 | 721.31 | 709.39 | 719.90 | 719.90 | 0.76% | 303,104 |
| Aug 16, 2024 | 717.13 | 722.94 | 709.47 | 714.47 | 714.47 | -0.86% | 310,871 |
| Aug 15, 2024 | 718.18 | 727.56 | 712.80 | 720.64 | 720.64 | 2.63% | 342,276 |
| Aug 14, 2024 | 703.71 | 713.67 | 695.58 | 702.19 | 702.19 | -0.13% | 365,776 |
| Aug 13, 2024 | 695.00 | 704.10 | 686.00 | 703.11 | 701.48 | 2.16% | 383,296 |
| Aug 12, 2024 | 695.83 | 698.91 | 685.72 | 688.27 | 686.68 | -1.12% | 280,282 |
| Aug 9, 2024 | 688.79 | 701.29 | 681.68 | 696.10 | 694.49 | 0.99% | 338,680 |
| Aug 8, 2024 | 674.41 | 691.55 | 665.81 | 689.26 | 687.66 | 4.18% | 503,960 |
| Aug 7, 2024 | 694.75 | 699.98 | 660.81 | 661.59 | 660.06 | -2.95% | 516,343 |
| Aug 6, 2024 | 672.75 | 699.03 | 663.79 | 681.72 | 680.14 | 1.96% | 464,808 |
| Aug 5, 2024 | 640.00 | 687.98 | 634.30 | 668.61 | 667.06 | -0.42% | 835,924 |
| Aug 2, 2024 | 690.00 | 691.95 | 664.06 | 671.43 | 669.88 | -6.29% | 1,004,257 |
| Aug 1, 2024 | 756.63 | 757.34 | 710.18 | 716.49 | 714.83 | -5.36% | 701,267 |
| Jul 31, 2024 | 744.34 | 773.61 | 743.64 | 757.10 | 755.35 | 2.72% | 556,742 |
| Jul 30, 2024 | 744.47 | 754.82 | 721.91 | 737.08 | 735.37 | -1.04% | 803,294 |
| Jul 29, 2024 | 753.42 | 756.74 | 740.29 | 744.81 | 743.09 | -0.98% | 394,431 |
| Jul 26, 2024 | 763.59 | 789.80 | 750.07 | 752.21 | 750.47 | -0.27% | 939,572 |
| Jul 25, 2024 | 715.00 | 768.62 | 700.00 | 754.26 | 752.51 | 5.37% | 1,207,914 |
| Jul 24, 2024 | 740.28 | 747.16 | 715.74 | 715.82 | 714.16 | -3.78% | 1,212,428 |
| Jul 23, 2024 | 731.74 | 751.41 | 724.25 | 743.94 | 742.22 | 0.76% | 596,419 |
| Jul 22, 2024 | 731.78 | 738.35 | 715.00 | 738.35 | 736.64 | 2.74% | 520,977 |
| Jul 19, 2024 | 733.18 | 733.18 | 716.42 | 718.64 | 716.98 | -1.35% | 493,345 |
| Jul 18, 2024 | 721.14 | 759.98 | 720.10 | 728.45 | 726.76 | 0.67% | 885,030 |
| Jul 17, 2024 | 731.65 | 739.13 | 721.11 | 723.59 | 721.91 | -2.61% | 826,403 |
| Jul 16, 2024 | 707.24 | 743.24 | 707.24 | 743.01 | 741.29 | 5.03% | 647,092 |
| Jul 15, 2024 | 687.66 | 713.07 | 683.00 | 707.41 | 705.77 | 4.10% | 594,322 |
| Jul 12, 2024 | 672.70 | 689.00 | 670.00 | 679.58 | 678.01 | 1.99% | 544,913 |
| Jul 11, 2024 | 654.20 | 675.58 | 652.67 | 666.29 | 664.75 | 3.27% | 678,804 |
| Jul 10, 2024 | 630.79 | 649.21 | 629.56 | 645.19 | 643.70 | 2.83% | 603,157 |
| Jul 9, 2024 | 631.75 | 636.06 | 626.00 | 627.41 | 625.96 | -1.57% | 434,729 |
| Jul 8, 2024 | 638.10 | 645.00 | 628.57 | 637.42 | 635.94 | 0.55% | 546,895 |
| Jul 5, 2024 | 650.45 | 652.18 | 629.47 | 633.95 | 632.48 | -3.06% | 530,081 |
| Jul 3, 2024 | 649.36 | 660.33 | 642.78 | 653.95 | 652.44 | 1.25% | 350,743 |
| Jul 2, 2024 | 635.79 | 647.58 | 634.64 | 645.88 | 644.38 | 0.79% | 446,460 |
| Jul 1, 2024 | 649.07 | 649.07 | 629.41 | 640.84 | 639.36 | -0.91% | 507,153 |
| Jun 28, 2024 | 631.21 | 652.09 | 631.21 | 646.73 | 645.23 | 3.80% | 820,126 |
| Jun 27, 2024 | 626.15 | 630.82 | 620.12 | 623.04 | 621.60 | -1.08% | 576,187 |
| Jun 26, 2024 | 636.57 | 636.57 | 624.00 | 629.83 | 628.37 | -1.66% | 586,917 |
| Jun 25, 2024 | 644.48 | 644.67 | 629.22 | 640.45 | 638.97 | -0.76% | 442,279 |
| Jun 24, 2024 | 644.00 | 653.90 | 635.39 | 645.37 | 643.88 | 0.72% | 364,193 |
| Jun 21, 2024 | 641.11 | 641.36 | 627.73 | 640.78 | 639.30 | 0.24% | 725,382 |
| Jun 20, 2024 | 639.79 | 647.22 | 630.50 | 639.22 | 637.74 | -0.88% | 615,750 |
| Jun 18, 2024 | 615.66 | 646.41 | 607.42 | 644.89 | 643.40 | 4.13% | 1,017,957 |
| Jun 17, 2024 | 615.01 | 621.00 | 610.00 | 619.29 | 617.86 | 0.50% | 859,085 |
| Jun 14, 2024 | 616.50 | 618.50 | 596.48 | 616.21 | 614.78 | -1.85% | 709,104 |
| Jun 13, 2024 | 622.60 | 628.48 | 616.62 | 627.83 | 626.38 | 0.43% | 656,913 |
| Jun 12, 2024 | 650.00 | 668.31 | 623.31 | 625.13 | 623.68 | -0.45% | 1,111,048 |
| Jun 11, 2024 | 640.50 | 640.50 | 624.07 | 627.98 | 626.53 | -2.65% | 750,355 |
| Jun 10, 2024 | 640.42 | 651.00 | 640.42 | 645.10 | 643.61 | 0.26% | 535,219 |
| Jun 7, 2024 | 630.83 | 647.83 | 626.26 | 643.40 | 641.91 | 2.04% | 677,060 |
| Jun 6, 2024 | 638.79 | 644.62 | 626.16 | 630.52 | 629.06 | -1.61% | 504,263 |
| Jun 5, 2024 | 634.36 | 643.49 | 625.06 | 640.87 | 639.39 | 1.53% | 382,187 |
| Jun 4, 2024 | 630.80 | 635.97 | 617.62 | 631.20 | 629.74 | -0.99% | 821,362 |
| Jun 3, 2024 | 675.00 | 675.00 | 625.44 | 637.51 | 636.03 | -4.77% | 561,047 |
| May 31, 2024 | 661.30 | 670.19 | 650.00 | 669.41 | 667.86 | 1.54% | 859,709 |
| May 30, 2024 | 645.25 | 663.15 | 643.00 | 659.23 | 657.70 | 2.22% | 415,315 |
| May 29, 2024 | 656.45 | 657.91 | 644.53 | 644.89 | 643.40 | -2.99% | 559,485 |
| May 28, 2024 | 676.15 | 676.15 | 655.60 | 664.75 | 663.21 | -1.31% | 395,312 |
| May 24, 2024 | 671.34 | 675.15 | 662.12 | 673.55 | 671.99 | 1.02% | 296,107 |
| May 23, 2024 | 690.00 | 690.00 | 660.78 | 666.77 | 665.23 | -2.32% | 482,066 |
| May 22, 2024 | 690.94 | 692.28 | 679.53 | 682.60 | 681.02 | -1.73% | 280,411 |
| May 21, 2024 | 698.94 | 700.89 | 690.09 | 694.59 | 692.98 | -0.93% | 276,033 |
| May 20, 2024 | 686.53 | 706.81 | 686.33 | 701.13 | 699.51 | 2.24% | 344,116 |
| May 17, 2024 | 689.39 | 689.39 | 679.68 | 685.79 | 684.20 | 0.68% | 362,951 |
| May 16, 2024 | 708.30 | 712.00 | 680.88 | 681.14 | 679.56 | -4.38% | 480,471 |
| May 15, 2024 | 702.80 | 715.34 | 698.35 | 712.37 | 710.72 | 2.58% | 508,792 |
| May 14, 2024 | 701.00 | 703.84 | 689.24 | 694.47 | 692.86 | -0.32% | 349,792 |
| May 13, 2024 | 703.71 | 712.79 | 696.24 | 696.67 | 695.06 | -0.21% | 395,072 |
| May 10, 2024 | 693.20 | 699.75 | 691.75 | 698.13 | 696.51 | 1.29% | 352,088 |
| May 9, 2024 | 680.00 | 689.32 | 677.34 | 689.21 | 687.61 | 1.68% | 358,471 |
| May 8, 2024 | 665.31 | 678.46 | 663.20 | 677.84 | 676.27 | 0.53% | 474,005 |
| May 7, 2024 | 684.28 | 688.83 | 672.52 | 674.27 | 672.71 | -1.33% | 437,465 |
| May 6, 2024 | 675.00 | 683.34 | 672.04 | 683.34 | 680.11 | 2.50% | 348,375 |