United Rentals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	89.410	91.030	88.730	90.520	87.141	2,317,700
2014-03-03	86.810	88.260	86.200	87.500	84.234	1,288,800
2014-02-28	88.370	89.080	87.640	88.340	85.043	1,501,500
2014-02-27	86.220	88.550	86.070	88.080	84.792	2,023,300
2014-02-26	88.300	88.380	86.000	86.210	82.992	1,945,700
2014-02-25	87.310	89.100	86.990	87.900	84.619	1,069,800
2014-02-24	87.090	88.760	87.010	87.430	84.167	1,353,300
2014-02-21	86.770	87.820	86.550	86.590	83.358	1,233,100
2014-02-20	84.580	87.250	84.010	86.780	83.541	1,430,500
2014-02-19	85.360	85.710	84.270	84.590	81.433	1,254,600
2014-02-18	83.990	85.600	83.990	85.110	81.933	1,449,700
2014-02-14	82.460	83.700	82.310	83.310	80.200	1,025,600
2014-02-13	81.430	83.420	81.220	82.710	79.623	1,190,300
2014-02-12	82.700	83.570	81.910	82.630	79.546	1,252,800
2014-02-11	79.470	82.340	79.440	81.910	78.853	1,729,800
2014-02-10	80.440	80.560	78.730	79.180	76.224	1,259,100
2014-02-07	79.870	81.370	79.700	80.600	77.591	1,307,400
2014-02-06	77.340	79.950	77.310	79.450	76.484	1,713,400
2014-02-05	76.960	77.460	75.420	76.810	73.943	1,461,700
2014-02-04	74.950	78.140	74.880	76.870	74.001	2,380,200
2014-02-03	81.120	81.530	74.320	74.460	71.681	4,193,000
2014-01-31	80.700	82.140	80.120	80.940	77.919	1,192,900
2014-01-30	81.060	82.680	80.260	81.600	78.554	1,680,400
2014-01-29	80.720	81.310	79.090	79.990	77.004	1,964,400
2014-01-28	78.750	81.640	78.750	81.560	78.516	2,289,400
2014-01-27	79.860	80.300	76.120	78.230	75.310	1,914,200
2014-01-24	82.820	82.870	79.060	79.500	76.533	2,742,300
2014-01-23	80.920	84.200	80.380	83.320	80.210	4,130,400
2014-01-22	81.950	82.120	80.750	81.590	78.545	2,602,700
2014-01-21	82.290	82.290	80.450	81.510	78.467	1,297,500
2014-01-17	81.900	82.220	80.840	81.090	78.063	1,309,600
2014-01-16	81.740	82.570	81.310	82.010	78.949	1,677,000
2014-01-15	79.680	82.000	79.350	81.680	78.631	2,387,900
2014-01-14	77.990	78.820	77.160	78.820	75.878	1,140,000
2014-01-13	79.040	79.640	76.790	77.080	74.203	1,458,400
2014-01-10	78.180	79.330	78.070	79.150	76.196	1,035,700
2014-01-09	79.360	79.430	77.850	78.260	75.339	1,019,700
2014-01-08	77.740	79.360	77.470	78.780	75.839	1,713,000
2014-01-07	77.710	78.790	77.590	77.780	74.877	1,180,400
2014-01-06	77.180	78.370	77.050	77.370	74.482	1,253,600
2014-01-03	76.580	77.430	76.450	77.160	74.280	1,569,400
2014-01-02	77.270	77.730	75.510	76.490	73.635	1,292,000
2013-12-31	77.370	78.140	77.210	77.950	75.040	1,380,700
2013-12-30	77.370	77.500	76.710	76.990	74.116	996,800
2013-12-27	78.230	78.230	77.060	77.240	74.357	697,100
2013-12-26	77.200	78.370	77.200	77.870	74.963	904,700
2013-12-24	77.480	77.850	76.650	76.810	73.943	620,800
2013-12-23	77.740	78.050	76.910	77.100	74.222	1,245,500
2013-12-20	74.320	77.480	74.170	77.350	74.463	1,983,400
2013-12-19	75.640	76.490	74.810	74.870	72.075	1,297,800
2013-12-18	75.540	75.750	73.150	75.720	72.894	2,147,800
2013-12-17	73.330	74.750	73.030	74.100	71.334	1,475,700
2013-12-16	72.860	73.770	72.800	73.320	70.583	1,412,700
2013-12-13	70.620	72.330	70.590	71.990	69.303	1,213,600
2013-12-12	69.830	71.040	69.510	70.590	67.955	1,061,900
2013-12-11	71.920	72.250	69.810	69.980	67.368	1,434,400
2013-12-10	71.690	72.970	71.140	71.720	69.043	1,945,600
2013-12-09	69.910	71.880	69.750	70.990	68.340	1,874,400
2013-12-06	69.300	70.950	69.300	69.970	67.358	1,216,100
2013-12-05	68.020	69.180	68.020	68.850	66.280	860,400

← NewerPage 54 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.