United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	114.32	114.68	112.29	113.01	108.79	1,203,900
2014-11-14	113.31	115.26	113.09	115.17	110.87	1,113,300
2014-11-13	114.03	114.71	112.62	113.55	109.31	1,164,400
2014-11-12	113.32	115.08	112.94	114.43	110.16	999,900
2014-11-11	114.00	115.23	112.67	113.98	109.73	975,000
2014-11-10	113.71	114.94	113.31	113.70	109.46	957,300
2014-11-07	113.56	114.95	112.85	113.39	109.16	1,358,000
2014-11-06	111.41	114.02	111.11	113.76	109.51	1,369,800
2014-11-05	110.89	112.50	110.42	111.17	107.02	1,276,700
2014-11-04	111.04	111.29	107.63	109.60	105.51	1,598,800
2014-11-03	109.92	113.61	109.90	111.81	107.64	1,663,000
2014-10-31	108.01	110.39	107.52	110.06	105.95	1,770,900
2014-10-30	106.68	107.63	105.21	106.12	102.16	1,372,000
2014-10-29	108.78	109.99	106.06	107.16	103.16	1,493,900
2014-10-28	106.68	108.87	106.41	108.74	104.68	1,426,100
2014-10-27	107.33	107.37	104.73	106.16	102.20	1,412,100
2014-10-24	107.69	107.99	106.05	107.96	103.93	1,026,900
2014-10-23	107.01	108.55	106.40	107.41	103.40	1,818,000
2014-10-22	109.03	109.15	104.75	104.90	100.98	2,030,800
2014-10-21	105.05	109.22	104.85	108.65	104.59	2,713,300
2014-10-20	102.50	104.26	101.79	104.01	100.13	2,719,700
2014-10-17	103.39	106.50	100.50	103.27	99.415	3,487,900
2014-10-16	93.550	100.90	89.430	99.640	95.921	6,522,100
2014-10-15	91.270	94.080	88.340	93.430	89.943	3,109,200
2014-10-14	91.020	94.600	90.870	92.450	88.999	2,908,100
2014-10-13	93.920	94.980	90.110	90.300	86.929	2,795,700
2014-10-10	97.790	97.860	93.470	93.740	90.241	3,277,200
2014-10-09	102.50	103.26	97.770	97.910	94.255	2,709,500
2014-10-08	99.400	103.25	96.870	103.12	99.271	3,527,500
2014-10-07	104.14	104.14	99.180	99.270	95.565	4,229,700
2014-10-06	109.62	109.87	106.58	107.06	103.06	1,483,800
2014-10-03	106.13	111.11	106.08	109.16	105.09	2,706,000
2014-10-02	104.35	105.97	101.51	105.45	101.51	2,468,000
2014-10-01	110.92	110.98	103.43	104.43	100.53	3,652,900
2014-09-30	112.75	113.73	110.88	111.10	106.95	1,527,600
2014-09-29	110.61	112.78	110.48	112.52	108.32	1,034,800
2014-09-26	110.99	112.61	110.74	112.50	108.30	1,265,500
2014-09-25	113.88	113.98	110.77	110.98	106.84	1,462,000
2014-09-24	113.23	114.22	112.35	114.14	109.88	1,171,300
2014-09-23	114.00	114.72	113.00	113.47	109.23	1,073,200
2014-09-22	116.97	117.16	114.57	114.85	110.56	2,124,700
2014-09-19	119.68	119.68	116.70	116.70	112.34	15,985,500
2014-09-18	118.50	118.95	117.21	118.70	114.27	1,007,000
2014-09-17	118.00	118.49	117.07	117.64	113.25	1,025,500
2014-09-16	115.68	118.04	115.50	117.71	113.32	1,696,200
2014-09-15	117.50	118.85	115.65	116.29	111.95	1,631,000
2014-09-12	116.42	116.91	115.63	116.60	112.25	1,099,300
2014-09-11	114.73	116.14	114.03	116.10	111.77	1,100,700
2014-09-10	115.77	116.20	113.29	115.20	110.90	1,332,700
2014-09-09	118.11	118.62	115.22	115.56	111.25	1,250,800
2014-09-08	118.27	119.01	118.01	118.30	113.88	765,300
2014-09-05	118.17	118.91	117.11	118.51	114.09	691,900
2014-09-04	118.45	119.79	117.90	118.30	113.88	758,100
2014-09-03	119.44	119.83	117.63	118.22	113.81	912,200
2014-09-02	118.45	119.50	117.56	118.84	114.40	1,071,700
2014-08-29	117.80	118.28	117.23	117.65	113.26	577,900
2014-08-28	116.74	117.49	115.69	117.10	112.73	626,500
2014-08-27	118.16	118.58	116.69	117.64	113.25	786,700
2014-08-26	118.29	118.77	117.50	118.33	113.91	726,600
2014-08-25	118.41	119.18	117.42	117.98	113.58	871,500

← NewerPage 51 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.