United Rentals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	134.63	137.12	134.15	135.69	130.63	1,236,700
2017-09-26	132.40	134.57	132.02	133.94	128.94	1,040,700
2017-09-25	132.72	132.98	131.22	132.21	127.27	1,023,900
2017-09-22	129.72	132.81	129.01	132.31	127.37	998,000
2017-09-21	131.21	131.21	129.90	130.12	125.26	894,800
2017-09-20	130.00	132.30	129.72	130.74	125.86	1,041,600
2017-09-19	129.50	129.96	128.12	129.89	125.04	846,800
2017-09-18	128.10	129.51	128.09	129.43	124.60	920,000
2017-09-15	127.15	128.82	126.97	128.10	123.32	1,119,500
2017-09-14	128.27	128.75	126.79	127.36	122.61	1,301,900
2017-09-13	127.50	129.63	126.11	128.82	124.01	1,434,700
2017-09-12	127.11	128.49	126.17	127.69	122.92	1,418,600
2017-09-11	125.40	126.34	123.45	125.03	120.36	2,174,600
2017-09-08	123.50	128.00	123.50	126.69	121.96	2,616,500
2017-09-07	121.50	123.16	120.33	123.09	118.50	1,871,400
2017-09-06	120.46	121.43	119.79	121.16	116.64	1,439,500
2017-09-05	120.56	121.68	117.86	119.09	114.64	1,508,500
2017-09-01	118.37	121.18	118.37	120.56	116.06	1,646,500
2017-08-31	119.59	120.71	117.54	118.06	113.65	1,734,300
2017-08-30	115.10	119.80	113.13	119.19	114.74	3,207,200
2017-08-29	109.58	115.84	109.43	114.94	110.65	2,941,900
2017-08-28	108.50	110.77	108.22	110.71	106.58	1,338,200
2017-08-25	108.05	108.39	106.52	107.26	103.26	1,073,000
2017-08-24	109.00	109.76	107.33	107.61	103.59	973,600
2017-08-23	111.36	111.74	108.69	108.69	104.63	1,019,300
2017-08-22	109.00	112.56	109.00	112.44	108.24	1,378,700
2017-08-21	111.71	111.86	107.67	108.40	104.35	1,366,700
2017-08-18	112.96	113.21	110.65	111.86	107.68	1,411,900
2017-08-17	115.75	116.00	111.59	111.82	107.65	2,070,200
2017-08-16	112.82	113.33	111.16	111.97	107.79	995,900
2017-08-15	113.10	113.22	111.60	111.99	107.81	681,900
2017-08-14	113.00	113.67	111.99	112.20	108.01	1,209,900
2017-08-11	111.42	112.25	110.70	111.54	107.38	982,700
2017-08-10	114.71	115.50	111.56	111.62	107.45	1,697,800
2017-08-09	116.08	116.81	114.60	115.31	111.01	944,900
2017-08-08	117.40	119.42	116.88	117.38	113.00	848,700
2017-08-07	118.52	118.84	117.44	118.10	113.69	830,500
2017-08-04	117.20	118.66	117.01	118.37	113.95	920,600
2017-08-03	115.48	117.08	115.21	116.31	111.97	1,177,200
2017-08-02	115.87	117.04	114.06	115.03	110.74	1,307,100
2017-08-01	119.47	119.57	115.67	116.56	112.21	1,597,800
2017-07-31	119.92	120.25	118.42	118.96	114.52	866,700
2017-07-28	120.61	120.94	119.03	119.73	115.26	1,109,400
2017-07-27	120.19	121.23	118.71	120.77	116.26	1,086,800
2017-07-26	122.17	122.17	119.76	120.17	115.68	949,500
2017-07-25	119.77	122.96	119.69	121.18	116.66	1,749,400
2017-07-24	119.50	120.46	117.53	118.39	113.97	1,355,800
2017-07-21	120.75	121.53	119.25	119.31	114.86	1,782,200
2017-07-20	124.00	126.26	121.39	122.54	117.97	3,581,600
2017-07-19	117.48	119.19	117.04	118.70	114.27	1,781,700
2017-07-18	117.34	117.84	116.30	117.48	113.09	1,723,700
2017-07-17	118.62	119.44	117.16	117.79	113.39	1,506,000
2017-07-14	115.07	117.65	114.33	117.21	112.83	1,260,500
2017-07-13	116.10	116.10	113.34	114.74	110.46	1,844,300
2017-07-12	114.73	117.32	114.06	114.26	110.00	1,258,000
2017-07-11	113.83	114.08	111.92	113.69	109.45	817,400
2017-07-10	112.06	114.65	111.09	113.54	109.30	1,114,800
2017-07-07	112.39	113.02	111.11	112.55	108.35	1,024,800
2017-07-06	114.18	115.40	111.92	112.35	108.16	2,250,600
2017-07-05	113.76	117.55	112.76	114.27	110.00	1,905,800

← NewerPage 39 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.9700 USD
2026-05-13	1.9700 USD
2026-02-11	1.9700 USD
2025-11-12	1.7900 USD
2025-08-13	1.7900 USD
2025-05-14	1.7900 USD
2025-02-12	1.7900 USD
2024-11-13	1.6300 USD
2024-08-14	1.6300 USD
2024-05-07	1.6300 USD
2024-02-13	1.6300 USD
2023-11-07	1.4800 USD
2023-08-08	1.4800 USD
2023-05-09	1.4800 USD
2023-02-07	1.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.