Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries United Rentals (NY: URI ) 799.71 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 08, 2024 802.00 806.61 794.00 799.71 441,751 -2.56(-0.32%) Oct 07, 2024 783.15 803.38 780.42 802.27 590,733 +12.75(+1.61%) Oct 04, 2024 804.24 804.24 781.22 789.52 416,999 +0.35(+0.04%) Oct 03, 2024 794.93 799.82 784.24 789.17 399,856 -6.86(-0.86%) Oct 02, 2024 796.35 806.31 789.01 796.03 499,569 -10.76(-1.33%) Oct 01, 2024 809.13 813.14 798.91 806.79 364,349 -2.94(-0.36%) Sep 30, 2024 805.00 810.00 796.30 809.73 453,071 -4.37(-0.54%) Sep 27, 2024 810.00 818.50 805.17 814.10 383,442 +11.44(+1.43%) Sep 26, 2024 815.00 826.24 797.82 802.66 884,792 +0.61(+0.08%) Sep 25, 2024 806.45 819.41 799.89 802.05 378,506 -0.21(-0.03%) Sep 24, 2024 804.72 807.79 792.51 802.26 411,987 +3.31(+0.41%) Sep 23, 2024 796.13 803.48 788.12 798.95 335,737 +15.35(+1.96%) Sep 20, 2024 787.63 794.41 781.33 783.60 607,492 -10.34(-1.30%) Sep 19, 2024 795.00 797.52 775.85 793.94 438,903 +20.65(+2.67%) Sep 18, 2024 770.26 801.39 765.00 773.29 614,089 +2.03(+0.26%) Sep 17, 2024 748.23 771.68 744.60 771.26 499,999 +29.30(+3.95%) Sep 16, 2024 733.88 742.68 728.27 741.96 318,158 +12.49(+1.71%) Sep 13, 2024 720.28 738.61 719.00 729.47 393,142 +16.84(+2.36%) Sep 12, 2024 707.19 716.45 699.82 712.63 317,191 +6.27(+0.89%) Sep 11, 2024 700.00 710.91 675.92 706.36 511,585 +2.29(+0.33%) Sep 10, 2024 700.81 704.15 691.01 704.07 511,817 +8.13(+1.17%) Sep 09, 2024 690.27 698.86 689.00 695.94 491,099 +14.84(+2.18%) Sep 06, 2024 698.90 709.80 680.75 681.10 372,240 -16.42(-2.35%) Sep 05, 2024 699.31 700.58 683.65 697.52 315,561 -3.05(-0.44%) Sep 04, 2024 701.43 708.25 697.06 700.57 401,135 -1.28(-0.18%) Sep 03, 2024 727.98 733.32 698.04 701.85 503,015 -39.41(-5.32%) Aug 30, 2024 734.69 741.58 724.16 741.26 338,024 +12.52(+1.72%) Aug 29, 2024 732.82 740.63 719.64 728.74 276,890 +1.01(+0.14%) Aug 28, 2024 730.93 734.72 723.79 727.73 317,882 -8.72(-1.18%) Aug 27, 2024 737.86 742.71 733.79 736.45 276,405 -6.93(-0.93%) Aug 26, 2024 750.00 757.85 741.37 743.38 285,843 -1.65(-0.22%) Aug 23, 2024 721.23 748.51 721.23 745.03 283,926 +27.98(+3.90%) Aug 22, 2024 725.60 726.05 711.15 717.05 259,849 -7.70(-1.06%) Aug 21, 2024 719.50 730.22 717.21 724.75 206,722 +8.51(+1.19%) Aug 20, 2024 720.00 724.33 710.00 716.24 244,680 -3.66(-0.51%) Aug 19, 2024 716.10 721.31 709.39 719.90 303,105 +5.43(+0.76%) Aug 16, 2024 717.13 722.94 709.47 714.47 310,872 -6.17(-0.86%) Aug 15, 2024 718.18 727.56 712.80 720.64 342,273 +18.45(+2.63%) Aug 14, 2024 703.71 713.67 695.58 702.19 365,760 +0.71(+0.10%) Aug 13, 2024 693.39 702.47 684.41 701.48 384,187 +14.81(+2.16%) Aug 12, 2024 694.22 697.28 684.13 686.67 280,903 -7.81(-1.12%) Aug 09, 2024 687.19 699.66 680.10 694.49 339,468 +6.82(+0.99%) Aug 08, 2024 672.85 689.95 664.27 687.66 505,132 +27.61(+4.18%) Aug 07, 2024 693.14 698.35 659.28 660.06 517,437 -20.08(-2.95%) Aug 06, 2024 671.19 697.41 662.25 680.14 465,879 +13.08(+1.96%) Aug 05, 2024 638.52 686.38 632.83 667.06 837,862 -2.81(-0.42%) Aug 02, 2024 688.40 690.34 662.52 669.87 1,007,037 -44.96(-6.29%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.