NYSE - Nasdaq Real Time Price USD

United Rentals, Inc. (URI)

662.05 +32.75 (+5.20%)
As of 2:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 640.94 663.09 638.65 662.05 662.05 343,138
Apr 22, 2024 632.45 638.07 621.56 629.30 629.30 767,100
Apr 19, 2024 633.76 641.64 624.01 628.34 628.34 572,700
Apr 18, 2024 640.74 648.93 631.77 632.88 632.88 499,200
Apr 17, 2024 655.18 658.34 632.21 636.22 636.22 896,000
Apr 16, 2024 664.89 665.50 652.60 655.97 655.97 585,200
Apr 15, 2024 688.11 690.99 663.76 666.74 666.74 696,700
Apr 12, 2024 674.35 685.43 668.77 674.81 674.81 594,500
Apr 11, 2024 681.45 686.90 673.18 685.69 685.69 585,200
Apr 10, 2024 679.33 691.94 675.44 682.13 682.13 482,700
Apr 9, 2024 705.07 708.38 681.42 696.76 696.76 380,400
Apr 8, 2024 709.55 715.04 702.62 702.96 702.96 414,300
Apr 5, 2024 695.77 710.14 695.02 706.87 706.87 275,900
Apr 4, 2024 714.95 717.50 692.18 693.83 693.83 347,400
Apr 3, 2024 692.59 709.68 692.00 706.14 706.14 458,900
Apr 2, 2024 700.00 701.25 688.29 691.79 691.79 606,600
Apr 1, 2024 721.11 722.37 709.41 710.15 710.15 339,800
Mar 28, 2024 720.44 724.95 717.17 721.11 721.11 440,200
Mar 27, 2024 709.40 720.53 706.41 720.15 720.15 257,100
Mar 26, 2024 706.46 712.64 703.86 704.81 704.81 440,200
Mar 25, 2024 711.06 715.99 703.84 704.44 704.44 423,900
Mar 22, 2024 724.28 727.00 713.45 714.27 714.27 445,500
Mar 21, 2024 717.59 729.91 713.26 719.05 719.05 591,900
Mar 20, 2024 691.51 715.37 691.51 709.33 709.33 1,070,600
Mar 19, 2024 680.11 695.49 676.69 693.62 693.62 459,800
Mar 18, 2024 680.60 686.99 673.29 683.61 683.61 357,300
Mar 15, 2024 667.30 681.67 665.00 675.58 675.58 874,600
Mar 14, 2024 676.09 683.89 668.76 672.48 672.48 736,500
Mar 13, 2024 670.41 680.00 667.33 668.43 668.43 615,600
Mar 12, 2024 670.86 678.34 662.15 675.49 675.49 394,100
Mar 11, 2024 669.73 669.73 650.01 664.30 664.30 552,900
Mar 8, 2024 681.93 692.31 674.41 676.14 676.14 468,600
Mar 7, 2024 683.86 686.55 670.46 679.28 679.28 454,500
Mar 6, 2024 687.42 689.09 673.25 676.81 676.81 452,700
Mar 5, 2024 700.00 704.76 673.56 679.37 679.37 811,200
Mar 4, 2024 708.88 732.37 706.00 712.31 712.31 555,700
Mar 1, 2024 693.45 702.68 690.83 700.59 700.59 367,100
Feb 29, 2024 691.99 695.42 684.67 693.27 693.27 618,200
Feb 28, 2024 673.54 688.68 671.20 686.19 686.19 462,100
Feb 27, 2024 676.00 683.84 672.66 676.48 676.48 485,400
Feb 26, 2024 659.35 674.66 659.00 670.79 670.79 493,700
Feb 23, 2024 663.00 665.44 658.00 658.23 658.23 373,500
Feb 22, 2024 656.06 663.16 652.98 658.80 658.80 369,200
Feb 21, 2024 639.15 649.29 637.98 644.89 644.89 395,300
Feb 20, 2024 641.65 647.92 638.01 643.91 643.91 466,700
Feb 16, 2024 659.27 660.47 648.71 650.31 650.31 366,600
Feb 15, 2024 655.05 662.06 648.00 660.96 660.96 359,300
Feb 14, 2024 646.99 657.99 643.15 654.04 654.04 616,000
Feb 13, 2024 1.63 Dividend
Feb 13, 2024 639.05 645.57 629.58 636.88 636.88 726,800
Feb 12, 2024 650.96 673.68 650.96 663.53 661.90 519,100
Feb 9, 2024 647.65 653.08 643.93 650.35 648.75 363,400
Feb 8, 2024 651.77 656.12 644.35 647.00 645.41 609,600
Feb 7, 2024 658.06 658.86 649.35 652.73 651.13 403,000
Feb 6, 2024 649.33 654.54 645.00 654.54 652.93 478,400
Feb 5, 2024 649.22 649.65 636.07 645.57 643.98 650,200
Feb 2, 2024 640.95 658.63 639.89 654.20 652.59 491,300
Feb 1, 2024 635.92 646.76 620.27 645.37 643.78 646,100
Jan 31, 2024 639.20 641.25 624.20 625.40 623.86 1,012,500
Jan 30, 2024 642.00 653.25 642.00 642.98 641.40 504,800
Jan 29, 2024 633.83 648.25 632.58 647.73 646.14 597,800
Jan 26, 2024 653.00 653.21 629.30 630.75 629.20 1,423,700
Jan 25, 2024 608.85 658.51 596.84 651.64 650.04 2,662,400
Jan 24, 2024 586.97 591.67 576.25 576.90 575.48 959,400
Jan 23, 2024 582.76 584.95 574.09 578.07 576.65 598,500
Jan 22, 2024 575.85 585.94 574.41 578.88 577.46 606,900
Jan 19, 2024 566.81 572.35 555.34 572.03 570.62 651,200
Jan 18, 2024 557.01 565.21 553.22 563.37 561.99 553,200
Jan 17, 2024 554.69 561.31 545.16 550.32 548.97 635,500
Jan 16, 2024 552.00 566.33 551.95 561.13 559.75 524,800
Jan 12, 2024 558.05 560.75 551.35 559.18 557.81 512,800
Jan 11, 2024 549.68 552.83 536.83 551.70 550.34 567,200
Jan 10, 2024 548.97 551.73 543.18 549.68 548.33 372,700
Jan 9, 2024 543.27 548.57 539.23 548.02 546.67 435,800
Jan 8, 2024 538.66 551.77 533.70 550.83 549.48 500,500
Jan 5, 2024 537.19 548.46 535.23 541.39 540.06 670,600
Jan 4, 2024 549.08 558.26 546.68 548.86 547.51 547,800
Jan 3, 2024 556.58 558.43 546.76 547.16 545.82 828,800
Jan 2, 2024 568.81 575.08 562.51 567.10 565.71 444,000
Dec 29, 2023 580.30 582.99 570.63 573.42 572.01 299,400
Dec 28, 2023 564.22 581.58 563.03 578.69 577.27 268,800
Dec 27, 2023 582.41 582.41 574.50 578.86 577.44 488,400
Dec 26, 2023 573.13 585.50 572.10 580.47 579.04 607,200
Dec 22, 2023 570.17 575.50 566.37 570.51 569.11 363,800
Dec 21, 2023 568.00 571.45 563.05 570.95 569.55 445,700
Dec 20, 2023 568.00 578.20 556.62 558.27 556.90 1,272,600
Dec 19, 2023 573.98 582.63 569.50 574.20 572.79 669,200
Dec 18, 2023 577.11 577.11 562.81 568.23 566.83 845,900
Dec 15, 2023 564.20 581.00 562.50 571.74 570.34 1,486,100
Dec 14, 2023 540.58 571.08 537.89 569.43 568.03 1,408,800
Dec 13, 2023 511.72 534.51 504.65 530.16 528.86 864,700
Dec 12, 2023 503.90 514.68 503.23 509.58 508.33 551,600
Dec 11, 2023 491.71 505.90 491.60 505.14 503.90 556,600
Dec 8, 2023 483.81 498.96 483.47 495.06 493.84 556,600
Dec 7, 2023 477.19 485.09 475.52 484.02 482.83 424,900
Dec 6, 2023 477.05 488.01 475.43 476.44 475.27 495,800
Dec 5, 2023 477.42 486.69 474.56 475.50 474.33 847,600
Dec 4, 2023 495.06 497.13 485.81 490.09 488.89 1,013,100
Dec 1, 2023 478.75 505.16 477.74 501.83 500.60 1,127,600
Nov 30, 2023 479.10 481.37 473.58 476.02 474.85 754,800
Nov 29, 2023 461.79 480.68 461.53 476.22 475.05 861,700
Nov 28, 2023 462.25 465.21 454.71 455.88 454.76 459,800
Nov 27, 2023 462.88 466.35 461.19 464.19 463.05 474,300
Nov 24, 2023 464.40 469.35 462.03 467.31 466.16 220,700
Nov 22, 2023 465.45 467.34 460.00 463.42 462.28 532,100
Nov 21, 2023 470.00 470.51 463.67 466.23 465.08 629,700
Nov 20, 2023 467.69 474.63 458.01 471.80 470.64 861,900
Nov 17, 2023 479.17 484.85 475.25 480.98 479.80 623,500
Nov 16, 2023 477.80 481.94 468.61 474.36 473.19 569,000
Nov 15, 2023 478.00 488.73 471.16 479.51 478.33 1,208,800
Nov 14, 2023 477.93 487.37 476.26 477.69 476.52 755,000
Nov 13, 2023 455.85 465.19 453.23 462.53 461.39 738,800
Nov 10, 2023 442.62 457.62 440.14 456.53 455.41 765,600
Nov 9, 2023 442.80 447.03 435.80 437.48 436.41 436,800
Nov 8, 2023 441.47 446.05 435.83 436.56 435.49 480,100
Nov 7, 2023 1.48 Dividend
Nov 7, 2023 433.70 442.53 432.82 440.36 439.28 363,600
Nov 6, 2023 454.36 455.51 433.84 438.54 435.99 732,900
Nov 3, 2023 441.94 457.08 441.00 451.51 448.88 1,105,900
Nov 2, 2023 421.34 433.87 419.81 432.95 430.43 1,014,300
Nov 1, 2023 403.79 409.71 399.62 409.48 407.10 665,100
Oct 31, 2023 407.16 409.09 395.44 406.27 403.90 885,100
Oct 30, 2023 406.45 415.00 398.97 410.95 408.56 878,900
Oct 27, 2023 406.70 410.13 395.24 399.02 396.70 933,700
Oct 26, 2023 390.10 417.13 387.01 403.77 401.42 1,205,500
Oct 25, 2023 406.68 407.74 395.46 399.15 396.83 947,700
Oct 24, 2023 411.84 413.12 403.13 406.35 403.98 804,100
Oct 23, 2023 407.00 415.23 402.69 408.88 406.50 734,400
Oct 20, 2023 412.30 414.23 404.67 406.40 404.03 1,018,800
Oct 19, 2023 427.84 432.71 411.16 411.19 408.80 1,321,900
Oct 18, 2023 442.10 443.54 424.61 429.34 426.84 2,882,200
Oct 17, 2023 437.05 454.99 436.65 453.04 450.40 621,700
Oct 16, 2023 440.89 446.60 435.00 441.07 438.50 558,500
Oct 13, 2023 445.27 449.11 430.35 433.05 430.53 566,300
Oct 12, 2023 455.11 455.11 438.08 444.46 441.87 603,500
Oct 11, 2023 449.61 454.67 446.62 454.07 451.43 369,500
Oct 10, 2023 440.20 454.20 438.51 448.87 446.26 690,100
Oct 9, 2023 429.47 437.30 426.67 437.14 434.59 337,400
Oct 6, 2023 419.00 437.20 417.44 433.30 430.78 526,800
Oct 5, 2023 422.76 426.36 416.08 420.93 418.48 541,500
Oct 4, 2023 425.16 427.73 415.59 424.15 421.68 768,600
Oct 3, 2023 434.63 438.11 422.50 425.96 423.48 783,900
Oct 2, 2023 443.78 447.91 433.29 437.37 434.82 499,100
Sep 29, 2023 453.19 456.86 442.72 444.57 441.98 559,900
Sep 28, 2023 445.63 455.89 443.05 448.22 445.61 400,900
Sep 27, 2023 443.00 450.00 440.32 446.22 443.62 547,000
Sep 26, 2023 440.07 445.69 437.66 437.69 435.14 844,300
Sep 25, 2023 430.76 444.23 430.76 443.82 441.24 620,200
Sep 22, 2023 434.74 440.16 432.29 433.29 430.77 521,300
Sep 21, 2023 444.00 444.24 430.45 435.74 433.20 883,600
Sep 20, 2023 453.95 462.31 447.49 448.03 445.42 622,800
Sep 19, 2023 449.29 456.67 447.05 451.05 448.42 442,000
Sep 18, 2023 452.77 457.20 450.27 453.62 450.98 567,700
Sep 15, 2023 453.12 454.84 446.58 452.01 449.38 814,800
Sep 14, 2023 453.85 459.77 446.78 453.32 450.68 581,500
Sep 13, 2023 453.93 457.42 443.08 447.34 444.74 569,000
Sep 12, 2023 456.32 465.01 455.51 457.15 454.49 422,600
Sep 11, 2023 469.52 470.34 456.52 458.68 456.01 476,000
Sep 8, 2023 460.70 466.20 459.24 463.77 461.07 392,700
Sep 7, 2023 469.13 472.04 457.48 467.31 464.59 659,500
Sep 6, 2023 472.41 483.28 467.43 475.06 472.29 479,200
Sep 5, 2023 487.00 491.00 470.54 470.62 467.88 684,300
Sep 1, 2023 483.97 492.33 482.56 491.17 488.31 645,500
Aug 31, 2023 477.84 483.33 474.55 476.54 473.77 635,900
Aug 30, 2023 474.52 478.52 469.42 477.41 474.63 544,500
Aug 29, 2023 456.00 478.53 454.18 474.60 471.84 764,600
Aug 28, 2023 448.69 460.79 448.69 457.10 454.44 321,900
Aug 25, 2023 449.37 453.63 440.97 449.12 446.50 425,400
Aug 24, 2023 446.43 455.00 444.30 445.71 443.11 455,800
Aug 23, 2023 440.72 450.05 438.40 448.78 446.17 403,200
Aug 22, 2023 453.91 455.71 439.44 441.63 439.06 555,900
Aug 21, 2023 455.00 457.79 448.15 452.48 449.85 375,500
Aug 18, 2023 445.44 454.61 440.54 451.41 448.78 712,300
Aug 17, 2023 468.64 472.50 450.81 452.70 450.06 843,500
Aug 16, 2023 481.43 491.63 463.49 464.12 461.42 793,400
Aug 15, 2023 483.00 484.98 478.74 481.55 478.75 743,200
Aug 14, 2023 484.89 489.49 482.58 487.38 484.54 623,200
Aug 11, 2023 481.31 488.92 480.37 488.20 485.36 596,100
Aug 10, 2023 480.11 489.00 475.92 482.31 479.50 997,000
Aug 9, 2023 480.62 484.14 476.50 478.73 475.94 768,900
Aug 8, 2023 1.48 Dividend
Aug 8, 2023 479.25 481.60 469.46 480.55 477.75 1,094,100
Aug 7, 2023 471.75 492.22 471.75 486.56 482.26 1,438,600
Aug 4, 2023 467.00 470.11 461.65 465.81 461.69 516,900
Aug 3, 2023 464.09 465.78 452.13 465.00 460.89 645,200
Aug 2, 2023 468.91 475.44 465.05 468.16 464.02 841,700
Aug 1, 2023 463.32 477.69 460.71 474.00 469.81 847,600
Jul 31, 2023 450.13 465.28 447.49 464.68 460.57 770,700
Jul 28, 2023 447.45 459.30 440.71 446.07 442.12 704,900
Jul 27, 2023 438.36 445.55 413.60 441.12 437.22 1,535,300
Jul 26, 2023 446.99 452.22 441.26 445.00 441.06 835,000
Jul 25, 2023 448.44 454.39 445.14 450.22 446.24 633,000
Jul 24, 2023 451.65 455.60 447.66 450.21 446.23 509,700
Jul 21, 2023 461.34 462.00 450.05 450.43 446.44 523,900
Jul 20, 2023 460.30 462.13 454.08 458.74 454.68 625,700
Jul 19, 2023 460.64 469.35 456.37 460.49 456.42 650,900
Jul 18, 2023 450.72 465.42 450.72 464.50 460.39 586,000
Jul 17, 2023 444.08 455.40 442.53 451.49 447.50 509,300
Jul 14, 2023 459.92 460.40 439.08 445.45 441.51 1,109,100
Jul 13, 2023 466.70 469.73 458.07 458.43 454.37 816,400
Jul 12, 2023 468.17 471.82 460.46 467.17 463.04 851,600
Jul 11, 2023 447.00 459.17 446.82 457.32 453.27 912,500
Jul 10, 2023 429.78 445.20 429.78 444.97 441.03 516,900
Jul 7, 2023 428.10 440.26 426.41 433.57 429.73 555,400
Jul 6, 2023 436.48 440.90 423.54 428.28 424.49 1,013,300
Jul 5, 2023 443.00 448.18 438.97 441.63 437.72 842,700
Jul 3, 2023 443.00 450.65 442.96 448.63 444.66 382,800
Jun 30, 2023 440.00 448.45 437.10 445.37 441.43 782,800
Jun 29, 2023 430.08 438.08 429.40 435.63 431.78 708,900
Jun 28, 2023 421.50 431.81 419.95 430.37 426.56 880,400
Jun 27, 2023 415.01 426.80 412.93 423.27 419.53 903,100
Jun 26, 2023 404.33 417.77 404.33 412.78 409.13 745,400
Jun 23, 2023 395.87 407.00 392.77 404.38 400.80 1,110,000
Jun 22, 2023 411.85 411.85 401.84 402.47 398.91 803,300
Jun 21, 2023 405.36 417.92 404.80 414.06 410.40 948,200
Jun 20, 2023 399.30 408.96 396.74 407.01 403.41 930,900
Jun 16, 2023 412.41 413.65 402.73 403.09 399.52 1,133,700
Jun 15, 2023 402.47 413.31 402.47 409.96 406.33 881,500
Jun 14, 2023 411.80 414.53 401.77 405.98 402.39 1,164,900
Jun 13, 2023 389.85 414.40 389.30 410.09 406.46 1,347,500
Jun 12, 2023 388.43 393.61 382.24 390.57 387.11 726,900
Jun 9, 2023 390.92 392.44 384.01 389.02 385.58 821,600
Jun 8, 2023 386.64 393.06 384.41 389.61 386.16 963,800
Jun 7, 2023 376.21 391.57 374.22 387.53 384.10 1,631,300
Jun 6, 2023 353.85 372.38 353.49 371.16 367.88 821,200
Jun 5, 2023 363.00 363.28 352.89 357.63 354.47 729,900
Jun 2, 2023 353.14 363.06 347.23 361.60 358.40 1,353,100
Jun 1, 2023 335.28 342.42 330.30 339.29 336.29 953,500
May 31, 2023 343.32 345.27 333.01 333.79 330.84 1,129,300
May 30, 2023 352.59 355.91 342.33 346.52 343.45 766,200
May 26, 2023 344.70 352.71 344.14 350.97 347.86 946,600
May 25, 2023 336.51 343.61 335.17 341.53 338.51 615,700
May 24, 2023 340.49 341.40 331.68 333.84 330.89 745,700
May 23, 2023 343.51 349.33 339.12 343.62 340.58 613,100
May 22, 2023 349.32 351.00 339.25 346.21 343.15 803,000
May 19, 2023 348.83 350.56 342.27 349.02 345.93 1,181,400
May 18, 2023 339.54 350.61 338.05 344.64 341.59 817,300
May 17, 2023 331.45 344.93 329.00 340.22 337.21 876,200
May 16, 2023 331.36 332.99 326.41 326.53 323.64 645,100
May 15, 2023 332.79 339.95 328.70 336.93 333.95 684,600
May 12, 2023 336.35 338.79 325.91 331.66 328.73 728,300
May 11, 2023 331.45 334.57 328.39 334.08 331.12 574,400
May 10, 2023 345.88 346.69 328.66 336.05 333.08 733,700
May 9, 2023 1.48 Dividend
May 9, 2023 336.95 343.45 334.95 340.67 337.66 631,300
May 8, 2023 345.07 347.43 337.60 340.89 336.41 749,400
May 5, 2023 338.45 343.05 334.65 342.05 337.55 1,005,500
May 4, 2023 347.93 348.00 325.15 328.38 324.06 2,703,000
May 3, 2023 354.48 363.00 349.65 350.23 345.62 878,000
May 2, 2023 358.96 362.65 348.35 355.42 350.75 910,100
May 1, 2023 360.96 368.34 360.00 361.64 356.88 797,700
Apr 28, 2023 354.53 361.81 350.24 361.11 356.36 967,000
Apr 27, 2023 356.00 357.98 345.07 357.66 352.96 2,002,700
Apr 26, 2023 378.78 381.29 372.62 375.01 370.08 1,771,800
Apr 25, 2023 379.50 381.63 376.07 377.64 372.67 1,357,200
Apr 24, 2023 373.68 384.11 373.68 383.61 378.57 848,700

Related Tickers

HRI Herc Holdings Inc.
155.11
+4.52%
 
HEES H&E Equipment Services, Inc.
59.01
+3.07%
 
FTAI FTAI Aviation Ltd.
73.00
+2.98%
 
WSC WillScot Mobile Mini Holdings Corp.
37.78
-0.60%
 
AER AerCap Holdings N.V.
85.86
+1.72%
 
R Ryder System, Inc.
121.30
+11.28%
 
UHAL U-Haul Holding Company
65.07
+2.13%
 
CAR Avis Budget Group, Inc.
102.95
+0.84%
 
HTZ Hertz Global Holdings, Inc.
5.55
-5.93%
 
AHT.L Ashtead Group plc
5,724.00
+2.91%