United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	101.27	101.51	100.20	101.51	97.721	926,200
2014-05-28	101.27	101.76	100.09	100.93	97.163	1,332,000
2014-05-27	101.09	102.48	100.73	101.27	97.490	1,552,600
2014-05-23	98.990	99.950	98.000	99.890	96.161	1,256,000
2014-05-22	97.650	99.090	97.070	98.780	95.093	1,449,600
2014-05-21	96.780	98.490	96.590	97.470	93.832	1,541,600
2014-05-20	96.520	97.720	95.350	96.380	92.782	1,582,300
2014-05-19	95.300	97.100	95.170	96.610	93.004	1,469,200
2014-05-16	94.350	96.170	93.140	95.360	91.801	1,791,400
2014-05-15	96.070	96.730	91.930	94.440	90.915	2,736,500
2014-05-14	97.460	98.730	96.620	96.730	93.119	1,075,600
2014-05-13	97.790	99.250	97.220	97.650	94.005	1,406,600
2014-05-12	93.890	97.870	93.830	97.670	94.024	1,789,600
2014-05-09	92.710	93.710	91.290	93.470	89.981	1,216,500
2014-05-08	93.170	95.410	92.590	92.890	89.423	1,893,100
2014-05-07	94.310	94.700	92.150	93.340	89.856	1,543,300
2014-05-06	93.900	94.660	93.330	93.430	89.943	1,384,300
2014-05-05	93.390	94.860	92.560	94.450	90.924	1,188,200
2014-05-02	93.160	94.540	92.560	94.000	90.491	1,403,400
2014-05-01	94.160	95.990	92.970	93.170	89.692	1,973,700
2014-04-30	92.700	93.830	91.800	93.830	90.328	1,528,800
2014-04-29	91.250	93.210	91.010	92.890	89.423	1,699,800
2014-04-28	93.060	93.390	88.360	90.370	86.997	2,488,200
2014-04-25	94.290	94.560	92.150	92.350	88.903	1,958,600
2014-04-24	96.060	96.120	93.360	95.020	91.473	1,443,700
2014-04-23	96.150	96.470	93.600	94.460	90.934	1,703,700
2014-04-22	93.650	96.410	93.410	96.100	92.513	2,138,700
2014-04-21	94.280	94.430	92.050	93.250	89.769	2,246,000
2014-04-17	94.500	96.000	92.610	93.470	89.981	4,058,500
2014-04-16	90.030	91.660	89.700	91.490	88.075	2,392,200
2014-04-15	88.030	88.860	85.880	88.490	85.187	1,914,800
2014-04-14	88.260	88.930	85.800	87.180	83.926	1,893,900
2014-04-11	87.710	89.380	86.410	87.410	84.147	1,857,900
2014-04-10	91.070	92.190	87.760	88.170	84.879	2,217,200
2014-04-09	88.700	91.450	88.070	90.980	87.584	1,522,900
2014-04-08	85.750	88.600	85.110	87.900	84.619	2,781,300
2014-04-07	91.350	91.440	85.010	85.660	82.463	4,117,900
2014-04-04	95.360	95.940	91.310	91.870	88.441	1,665,700
2014-04-03	94.750	95.840	93.440	94.570	91.040	1,450,600
2014-04-02	96.620	96.670	94.850	95.040	91.492	1,305,500
2014-04-01	95.200	96.720	95.030	95.940	92.359	1,273,300
2014-03-31	93.740	95.670	92.970	94.940	91.396	1,391,600
2014-03-28	91.320	93.140	90.500	92.430	88.980	1,351,300
2014-03-27	91.540	92.130	89.700	90.830	87.440	1,751,700
2014-03-26	93.910	94.230	91.440	91.680	88.258	1,460,800
2014-03-25	93.850	94.000	91.760	93.130	89.654	1,392,000
2014-03-24	95.600	95.670	91.300	92.690	89.230	1,672,600
2014-03-21	95.140	96.510	94.500	94.910	91.367	3,168,000
2014-03-20	92.090	94.830	92.050	94.760	91.223	1,834,500
2014-03-19	91.990	93.320	91.350	92.660	89.201	1,044,200
2014-03-18	91.090	92.170	90.570	91.880	88.450	1,537,300
2014-03-17	91.040	92.840	90.760	90.910	87.517	1,478,300
2014-03-14	88.900	91.210	88.900	90.090	86.727	1,273,400
2014-03-13	92.220	92.450	88.600	89.310	85.976	1,785,000
2014-03-12	89.500	91.920	88.500	91.920	88.489	1,464,200
2014-03-11	91.990	92.600	89.630	89.950	86.592	1,295,600
2014-03-10	90.620	92.790	90.620	91.820	88.393	2,923,200
2014-03-07	89.910	89.910	88.170	88.490	85.187	1,849,100
2014-03-06	89.850	90.400	88.360	88.500	85.197	1,376,900
2014-03-05	90.260	90.690	89.170	89.330	85.996	1,471,700

← NewerPage 53 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.