United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	110.71	113.87	110.52	112.71	108.50	2,065,200
2017-06-29	109.71	113.66	108.79	109.70	105.61	2,428,400
2017-06-28	107.09	109.09	106.82	108.49	104.44	1,264,300
2017-06-27	106.79	108.65	105.75	105.78	101.83	1,292,700
2017-06-26	104.96	107.18	104.96	106.11	102.15	862,300
2017-06-23	104.00	105.76	103.28	104.85	100.94	1,580,000
2017-06-22	102.17	104.35	101.30	103.82	99.945	1,377,000
2017-06-21	104.26	104.74	100.62	101.62	97.827	1,902,800
2017-06-20	106.22	106.22	102.42	103.91	100.03	2,093,100
2017-06-19	105.64	107.45	105.38	106.95	102.96	1,018,200
2017-06-16	103.66	105.22	102.73	105.20	101.27	1,882,200
2017-06-15	103.76	105.67	102.86	103.49	99.627	2,141,300
2017-06-14	111.24	111.24	104.07	104.81	100.90	3,048,800
2017-06-13	111.35	111.95	109.64	111.66	107.49	1,614,900
2017-06-12	110.67	111.82	109.92	111.82	107.65	1,946,400
2017-06-09	106.84	110.80	106.61	110.22	106.11	2,118,200
2017-06-08	105.26	108.08	104.87	106.54	102.56	1,242,900
2017-06-07	106.67	106.81	104.58	105.26	101.33	1,496,200
2017-06-06	105.05	106.59	103.48	106.32	102.35	1,993,800
2017-06-05	108.40	108.40	104.24	105.74	101.79	2,856,400
2017-06-02	109.66	109.71	108.16	108.49	104.44	1,582,700
2017-06-01	109.58	112.36	109.00	109.97	105.87	1,759,300
2017-05-31	110.35	111.07	106.32	108.73	104.67	2,129,400
2017-05-30	110.73	112.07	109.97	110.65	106.52	1,122,100
2017-05-26	111.00	111.86	109.95	111.17	107.02	787,000
2017-05-25	110.86	113.93	110.26	111.40	107.24	1,684,900
2017-05-24	111.21	113.35	110.27	110.81	106.67	1,457,300
2017-05-23	110.58	111.31	109.26	111.30	107.15	1,047,900
2017-05-22	110.68	111.26	109.19	110.60	106.47	1,007,000
2017-05-19	106.92	110.59	106.91	110.10	105.99	1,706,200
2017-05-18	104.21	107.40	102.73	106.50	102.52	2,588,700
2017-05-17	111.72	111.72	104.72	105.10	101.18	2,397,800
2017-05-16	113.68	114.02	110.62	111.72	107.55	1,358,000
2017-05-15	113.13	114.75	112.65	113.83	109.58	1,333,000
2017-05-12	113.60	113.66	111.24	112.16	107.97	1,200,100
2017-05-11	113.80	115.17	111.38	114.43	110.16	1,491,400
2017-05-10	111.75	114.95	111.37	114.23	109.97	1,779,700
2017-05-09	112.02	112.55	111.07	111.70	107.53	1,324,200
2017-05-08	110.74	112.15	110.68	111.68	107.51	2,212,800
2017-05-05	107.57	109.05	106.85	108.96	104.89	1,365,300
2017-05-04	107.70	107.93	105.73	107.36	103.35	1,606,000
2017-05-03	107.67	108.77	106.61	107.70	103.68	1,434,300
2017-05-02	108.98	109.78	107.62	108.62	104.57	1,400,900
2017-05-01	109.81	110.00	107.06	108.88	104.82	1,639,600
2017-04-28	111.94	112.88	109.23	109.66	105.57	2,562,300
2017-04-27	112.89	113.40	108.01	109.52	105.43	2,798,800
2017-04-26	113.30	114.86	113.17	113.40	109.17	1,534,400
2017-04-25	114.35	115.23	112.53	113.30	109.07	2,021,300
2017-04-24	113.71	114.79	113.11	113.56	109.32	2,589,200
2017-04-21	112.90	113.25	108.82	111.46	107.30	3,743,400
2017-04-20	113.74	114.64	110.60	113.24	109.01	6,931,700
2017-04-19	120.96	122.59	118.98	119.45	114.99	2,840,100
2017-04-18	119.77	120.51	117.93	119.86	115.39	1,338,900
2017-04-17	120.01	120.97	119.05	120.95	116.44	1,302,900
2017-04-13	121.32	123.21	119.25	119.29	114.84	1,324,200
2017-04-12	125.56	126.06	120.82	121.13	116.61	1,506,000
2017-04-11	125.99	126.56	124.02	125.93	121.23	954,200
2017-04-10	124.37	126.57	123.94	125.96	121.26	1,442,300
2017-04-07	123.59	125.43	123.08	123.41	118.80	1,264,600
2017-04-06	121.51	124.96	121.20	124.00	119.37	1,263,300

← NewerPage 40 of 79 · 4,732 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.