United Rentals, Inc. (URI)
NYSE: URI · Real-Time Price · USD
849.32
+8.58 (1.02%)
Nov 22, 2024, 4:00 PM EST - Market closed
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 849.03 | 852.13 | 840.31 | 849.32 | 849.32 | 1.02% | 455,512 |
| Nov 21, 2024 | 824.00 | 843.53 | 819.01 | 840.74 | 840.74 | 2.46% | 711,813 |
| Nov 20, 2024 | 824.67 | 827.13 | 817.79 | 820.55 | 820.55 | -0.07% | 402,108 |
| Nov 19, 2024 | 818.47 | 829.80 | 818.47 | 821.16 | 821.16 | -1.41% | 461,669 |
| Nov 18, 2024 | 834.73 | 841.21 | 829.02 | 832.94 | 832.94 | -0.37% | 478,768 |
| Nov 15, 2024 | 849.46 | 854.50 | 835.11 | 836.00 | 836.00 | -1.60% | 603,106 |
| Nov 14, 2024 | 860.30 | 860.55 | 840.00 | 849.60 | 849.60 | -1.07% | 630,083 |
| Nov 13, 2024 | 865.69 | 871.21 | 855.00 | 858.83 | 858.83 | -1.10% | 407,925 |
| Nov 12, 2024 | 875.00 | 877.60 | 858.71 | 868.36 | 866.72 | -0.63% | 385,354 |
| Nov 11, 2024 | 885.00 | 896.98 | 872.33 | 873.88 | 872.23 | -0.13% | 589,416 |
| Nov 8, 2024 | 863.00 | 882.26 | 863.00 | 875.01 | 873.35 | 1.46% | 468,375 |
| Nov 7, 2024 | 878.75 | 879.34 | 858.69 | 862.43 | 860.80 | -2.03% | 554,065 |
| Nov 6, 2024 | 862.21 | 888.62 | 849.30 | 880.32 | 878.65 | 10.32% | 1,651,914 |
| Nov 5, 2024 | 782.64 | 799.49 | 780.72 | 798.00 | 796.49 | 1.53% | 611,947 |
| Nov 4, 2024 | 790.59 | 801.63 | 779.63 | 785.99 | 784.50 | -0.94% | 775,304 |
| Nov 1, 2024 | 820.00 | 821.49 | 792.92 | 793.47 | 791.97 | -2.38% | 741,051 |
| Oct 31, 2024 | 809.33 | 817.40 | 805.86 | 812.80 | 811.26 | 0.08% | 398,654 |
| Oct 30, 2024 | 807.57 | 822.22 | 806.34 | 812.12 | 810.58 | -0.04% | 410,616 |
| Oct 29, 2024 | 821.38 | 823.85 | 807.51 | 812.44 | 810.90 | -1.48% | 440,240 |
| Oct 28, 2024 | 819.32 | 831.28 | 814.21 | 824.65 | 823.09 | 1.50% | 462,136 |
| Oct 25, 2024 | 828.70 | 830.71 | 808.72 | 812.50 | 810.96 | -1.51% | 460,369 |
| Oct 24, 2024 | 835.65 | 840.00 | 808.88 | 824.99 | 823.43 | -1.10% | 687,536 |
| Oct 23, 2024 | 846.68 | 847.89 | 827.55 | 834.18 | 832.60 | -1.57% | 657,917 |
| Oct 22, 2024 | 829.91 | 861.33 | 823.50 | 847.46 | 845.86 | 1.79% | 1,035,430 |
| Oct 21, 2024 | 839.48 | 842.23 | 828.33 | 832.53 | 830.95 | -0.80% | 323,160 |
| Oct 18, 2024 | 839.44 | 840.00 | 828.71 | 839.27 | 837.68 | -0.15% | 341,329 |
| Oct 17, 2024 | 849.87 | 850.00 | 836.98 | 840.54 | 838.95 | -0.65% | 340,749 |
| Oct 16, 2024 | 839.03 | 861.74 | 835.90 | 846.06 | 844.46 | 1.48% | 345,643 |
| Oct 15, 2024 | 831.83 | 844.94 | 831.21 | 833.68 | 832.10 | -0.52% | 432,713 |
| Oct 14, 2024 | 819.00 | 840.57 | 816.44 | 838.05 | 836.46 | 2.33% | 439,229 |
| Oct 11, 2024 | 805.36 | 821.96 | 805.36 | 819.00 | 817.45 | 2.01% | 484,079 |
| Oct 10, 2024 | 802.09 | 809.18 | 797.92 | 802.83 | 801.31 | -1.31% | 319,230 |
| Oct 9, 2024 | 801.43 | 814.08 | 797.44 | 813.51 | 811.97 | 1.73% | 452,280 |
| Oct 8, 2024 | 802.00 | 806.61 | 794.00 | 799.71 | 798.20 | -0.32% | 441,750 |
| Oct 7, 2024 | 783.15 | 803.38 | 780.42 | 802.27 | 800.75 | 1.61% | 590,909 |
| Oct 4, 2024 | 804.24 | 804.24 | 781.22 | 789.52 | 788.02 | 0.04% | 416,998 |
| Oct 3, 2024 | 794.93 | 799.82 | 784.24 | 789.17 | 787.68 | -0.86% | 399,870 |
| Oct 2, 2024 | 796.35 | 806.31 | 789.01 | 796.03 | 794.52 | -1.33% | 499,568 |
| Oct 1, 2024 | 809.13 | 813.14 | 798.91 | 806.79 | 805.26 | -0.36% | 364,356 |
| Sep 30, 2024 | 805.00 | 810.00 | 796.31 | 809.73 | 808.20 | -0.54% | 453,072 |
| Sep 27, 2024 | 810.00 | 818.50 | 805.17 | 814.10 | 812.56 | 1.43% | 383,440 |
| Sep 26, 2024 | 815.00 | 826.24 | 797.82 | 802.66 | 801.14 | 0.08% | 734,672 |
| Sep 25, 2024 | 806.45 | 819.41 | 799.90 | 802.05 | 800.53 | -0.03% | 378,505 |
| Sep 24, 2024 | 804.72 | 807.79 | 792.51 | 802.26 | 800.74 | 0.41% | 411,986 |
| Sep 23, 2024 | 796.13 | 803.48 | 788.12 | 798.95 | 797.44 | 1.96% | 335,742 |
| Sep 20, 2024 | 787.63 | 794.42 | 781.33 | 783.60 | 782.12 | -1.30% | 607,490 |
| Sep 19, 2024 | 795.00 | 797.52 | 775.85 | 793.94 | 792.44 | 2.67% | 439,122 |
| Sep 18, 2024 | 770.26 | 801.39 | 765.00 | 773.29 | 771.83 | 0.26% | 613,987 |
| Sep 17, 2024 | 748.23 | 771.68 | 744.60 | 771.26 | 769.80 | 3.95% | 499,997 |
| Sep 16, 2024 | 733.88 | 742.68 | 728.27 | 741.96 | 740.55 | 1.71% | 318,156 |
| Sep 13, 2024 | 720.29 | 738.61 | 719.00 | 729.47 | 728.09 | 2.36% | 393,141 |
| Sep 12, 2024 | 707.19 | 716.45 | 699.82 | 712.63 | 711.28 | 0.89% | 317,219 |
| Sep 11, 2024 | 700.00 | 710.91 | 675.92 | 706.36 | 705.02 | 0.33% | 511,582 |
| Sep 10, 2024 | 700.81 | 704.15 | 691.01 | 704.07 | 702.74 | 1.17% | 511,818 |
| Sep 9, 2024 | 690.27 | 698.86 | 689.00 | 695.94 | 694.62 | 2.18% | 491,140 |
| Sep 6, 2024 | 698.90 | 709.80 | 680.75 | 681.10 | 679.81 | -2.35% | 372,239 |
| Sep 5, 2024 | 699.31 | 700.58 | 683.65 | 697.52 | 696.20 | -0.44% | 315,564 |
| Sep 4, 2024 | 701.43 | 708.25 | 697.06 | 700.57 | 699.24 | -0.18% | 397,778 |
| Sep 3, 2024 | 727.98 | 733.32 | 698.04 | 701.85 | 700.52 | -5.32% | 503,034 |
| Aug 30, 2024 | 734.69 | 741.58 | 724.16 | 741.26 | 739.86 | 1.72% | 338,023 |
| Aug 29, 2024 | 732.82 | 740.64 | 719.65 | 728.74 | 727.36 | 0.14% | 276,889 |
| Aug 28, 2024 | 730.93 | 734.72 | 723.79 | 727.73 | 726.35 | -1.18% | 317,880 |
| Aug 27, 2024 | 737.86 | 742.71 | 733.79 | 736.45 | 735.06 | -0.93% | 276,404 |
| Aug 26, 2024 | 750.00 | 757.85 | 741.37 | 743.38 | 741.97 | -0.22% | 285,843 |
| Aug 23, 2024 | 721.23 | 748.52 | 721.23 | 745.03 | 743.62 | 3.90% | 283,925 |
| Aug 22, 2024 | 725.60 | 726.05 | 711.15 | 717.05 | 715.69 | -1.06% | 259,849 |
| Aug 21, 2024 | 719.50 | 730.22 | 717.21 | 724.75 | 723.38 | 1.19% | 206,721 |
| Aug 20, 2024 | 720.00 | 724.33 | 710.00 | 716.24 | 714.88 | -0.51% | 244,684 |
| Aug 19, 2024 | 716.10 | 721.31 | 709.39 | 719.90 | 718.54 | 0.76% | 303,104 |
| Aug 16, 2024 | 717.13 | 722.94 | 709.47 | 714.47 | 713.12 | -0.86% | 310,871 |
| Aug 15, 2024 | 718.18 | 727.56 | 712.80 | 720.64 | 719.28 | 2.63% | 342,276 |
| Aug 14, 2024 | 703.71 | 713.67 | 695.58 | 702.19 | 700.86 | -0.13% | 365,776 |
| Aug 13, 2024 | 695.00 | 704.10 | 686.00 | 703.11 | 700.15 | 2.16% | 383,296 |
| Aug 12, 2024 | 695.83 | 698.91 | 685.72 | 688.27 | 685.38 | -1.12% | 280,282 |
| Aug 9, 2024 | 688.79 | 701.29 | 681.68 | 696.10 | 693.17 | 0.99% | 338,680 |
| Aug 8, 2024 | 674.41 | 691.55 | 665.81 | 689.26 | 686.36 | 4.18% | 503,960 |
| Aug 7, 2024 | 694.75 | 699.98 | 660.81 | 661.59 | 658.81 | -2.95% | 516,343 |
| Aug 6, 2024 | 672.75 | 699.03 | 663.79 | 681.72 | 678.85 | 1.96% | 464,808 |
| Aug 5, 2024 | 640.00 | 687.98 | 634.30 | 668.61 | 665.80 | -0.42% | 835,924 |
| Aug 2, 2024 | 690.00 | 691.95 | 664.06 | 671.43 | 668.61 | -6.29% | 1,004,257 |
| Aug 1, 2024 | 756.63 | 757.34 | 710.18 | 716.49 | 713.48 | -5.36% | 701,267 |
| Jul 31, 2024 | 744.34 | 773.61 | 743.64 | 757.10 | 753.92 | 2.72% | 556,742 |
| Jul 30, 2024 | 744.47 | 754.82 | 721.91 | 737.08 | 733.98 | -1.04% | 803,294 |
| Jul 29, 2024 | 753.42 | 756.74 | 740.29 | 744.81 | 741.68 | -0.98% | 394,431 |
| Jul 26, 2024 | 763.59 | 789.80 | 750.07 | 752.21 | 749.05 | -0.27% | 939,572 |
| Jul 25, 2024 | 715.00 | 768.62 | 700.00 | 754.26 | 751.09 | 5.37% | 1,207,914 |
| Jul 24, 2024 | 740.28 | 747.16 | 715.74 | 715.82 | 712.81 | -3.78% | 1,212,428 |
| Jul 23, 2024 | 731.74 | 751.41 | 724.25 | 743.94 | 740.81 | 0.76% | 596,419 |
| Jul 22, 2024 | 731.78 | 738.35 | 715.00 | 738.35 | 735.25 | 2.74% | 520,977 |
| Jul 19, 2024 | 733.18 | 733.18 | 716.42 | 718.64 | 715.62 | -1.35% | 493,345 |
| Jul 18, 2024 | 721.14 | 759.98 | 720.10 | 728.45 | 725.39 | 0.67% | 885,030 |
| Jul 17, 2024 | 731.65 | 739.13 | 721.11 | 723.59 | 720.55 | -2.61% | 826,403 |
| Jul 16, 2024 | 707.24 | 743.24 | 707.24 | 743.01 | 739.89 | 5.03% | 647,092 |
| Jul 15, 2024 | 687.66 | 713.07 | 683.00 | 707.41 | 704.44 | 4.10% | 594,322 |
| Jul 12, 2024 | 672.70 | 689.00 | 670.00 | 679.58 | 676.72 | 1.99% | 544,913 |
| Jul 11, 2024 | 654.20 | 675.58 | 652.67 | 666.29 | 663.49 | 3.27% | 678,804 |
| Jul 10, 2024 | 630.79 | 649.21 | 629.56 | 645.19 | 642.48 | 2.83% | 603,157 |
| Jul 9, 2024 | 631.75 | 636.06 | 626.00 | 627.41 | 624.77 | -1.57% | 434,729 |
| Jul 8, 2024 | 638.10 | 645.00 | 628.57 | 637.42 | 634.74 | 0.55% | 546,895 |
| Jul 5, 2024 | 650.45 | 652.18 | 629.47 | 633.95 | 631.28 | -3.06% | 530,081 |