United Rentals, Inc. - Price History
Monthly price history for URI (United Rentals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $673.55 | $673.55 |
| April 2024 | $667.99 | $667.99 |
| March 2024 | $721.11 | $721.11 |
| February 2024 | $693.27 | $693.27 |
| January 2024 | $623.86 | $625.40 |
| December 2023 | $572.01 | $573.42 |
| November 2023 | $474.85 | $476.02 |
| October 2023 | $403.90 | $406.27 |
| September 2023 | $441.98 | $444.57 |
| August 2023 | $473.76 | $476.54 |
| July 2023 | $460.57 | $464.68 |
| June 2023 | $441.43 | $445.37 |
| May 2023 | $330.84 | $333.79 |
| April 2023 | $356.36 | $361.11 |
| March 2023 | $390.56 | $395.76 |
| February 2023 | $462.37 | $468.53 |
| January 2023 | $433.73 | $440.95 |
| December 2022 | $349.60 | $355.42 |
| November 2022 | $347.25 | $353.03 |
| October 2022 | $310.54 | $315.71 |
| September 2022 | $265.70 | $270.12 |
| August 2022 | $287.26 | $292.04 |
| July 2022 | $317.39 | $322.67 |
| June 2022 | $238.93 | $242.91 |
| May 2022 | $293.30 | $298.18 |
| April 2022 | $311.34 | $316.52 |
| March 2022 | $349.40 | $355.21 |
| February 2022 | $316.36 | $321.62 |
| January 2022 | $314.88 | $320.12 |
| December 2021 | $326.85 | $332.29 |
| November 2021 | $333.20 | $338.74 |
| October 2021 | $372.90 | $379.11 |
| September 2021 | $345.19 | $350.93 |
| August 2021 | $346.88 | $352.65 |
| July 2021 | $324.16 | $329.55 |
| June 2021 | $313.79 | $319.01 |
| May 2021 | $328.49 | $333.96 |
| April 2021 | $314.71 | $319.95 |
| March 2021 | $323.92 | $329.31 |
| February 2021 | $292.51 | $297.38 |
| January 2021 | $239.03 | $243.01 |
| December 2020 | $228.11 | $231.91 |
| November 2020 | $223.26 | $226.98 |
| October 2020 | $175.37 | $178.29 |
| September 2020 | $171.64 | $174.50 |
| August 2020 | $174.15 | $177.05 |
| July 2020 | $152.83 | $155.37 |
| June 2020 | $146.60 | $149.04 |
| May 2020 | $136.62 | $138.89 |
| April 2020 | $126.40 | $128.50 |
| March 2020 | $101.22 | $102.90 |
| February 2020 | $130.31 | $132.48 |
| January 2020 | $133.47 | $135.69 |
| December 2019 | $164.04 | $166.77 |
| November 2019 | $150.54 | $153.05 |
| October 2019 | $131.38 | $133.57 |
| September 2019 | $122.60 | $124.64 |
| August 2019 | $110.72 | $112.56 |
| July 2019 | $124.48 | $126.55 |
| June 2019 | $130.46 | $132.63 |
| May 2019 | $108.30 | $110.10 |
| April 2019 | $138.61 | $140.92 |
| March 2019 | $112.38 | $114.25 |
| February 2019 | $132.39 | $134.59 |
| January 2019 | $123.21 | $125.26 |
| December 2018 | $100.85 | $102.53 |
| November 2018 | $115.21 | $117.13 |
| October 2018 | $118.10 | $120.07 |
| September 2018 | $160.92 | $163.60 |
| August 2018 | $153.32 | $155.87 |
| July 2018 | $146.36 | $148.80 |
| June 2018 | $145.20 | $147.62 |
| May 2018 | $156.96 | $159.57 |
| April 2018 | $147.54 | $150 |
| March 2018 | $169.90 | $172.73 |
| February 2018 | $172.22 | $175.09 |
| January 2018 | $178.15 | $181.11 |
| December 2017 | $169.10 | $171.91 |
| November 2017 | $156.87 | $159.48 |
| October 2017 | $139.16 | $141.48 |
| September 2017 | $136.47 | $138.74 |
| August 2017 | $116.13 | $118.06 |
| July 2017 | $117.01 | $118.96 |
| June 2017 | $110.86 | $112.71 |
| May 2017 | $106.95 | $108.73 |
| April 2017 | $107.86 | $109.66 |
| March 2017 | $123 | $125.05 |
| February 2017 | $125.93 | $128.03 |
| January 2017 | $124.44 | $126.51 |
| December 2016 | $103.85 | $105.58 |
| November 2016 | $99.46 | $101.11 |
| October 2016 | $74.42 | $75.66 |
| September 2016 | $77.20 | $78.49 |
| August 2016 | $80.96 | $82.31 |
| July 2016 | $78.37 | $79.67 |
| June 2016 | $66 | $67.10 |
| May 2016 | $68.53 | $69.67 |
| April 2016 | $65.84 | $66.93 |
| March 2016 | $61.17 | $62.19 |
| February 2016 | $50.73 | $51.57 |
| January 2016 | $47.13 | $47.91 |
| December 2015 | $71.35 | $72.54 |
| November 2015 | $77.38 | $78.67 |
| October 2015 | $73.64 | $74.86 |
| September 2015 | $59.07 | $60.05 |
| August 2015 | $68.20 | $69.33 |
| July 2015 | $65.89 | $66.99 |
| June 2015 | $86.19 | $87.62 |
| May 2015 | $87.46 | $88.91 |
| April 2015 | $95 | $96.58 |
| March 2015 | $89.67 | $91.16 |
| February 2015 | $91.54 | $93.06 |
| January 2015 | $81.49 | $82.85 |
| December 2014 | $100.34 | $102.01 |
| November 2014 | $111.46 | $113.31 |
| October 2014 | $108.26 | $110.06 |
| September 2014 | $109.28 | $111.10 |
| August 2014 | $115.72 | $117.65 |
| July 2014 | $104.17 | $105.90 |
| June 2014 | $103.02 | $104.73 |
| May 2014 | $99.40 | $101.05 |
| April 2014 | $92.29 | $93.83 |
| March 2014 | $93.39 | $94.94 |
| February 2014 | $86.89 | $88.34 |
| January 2014 | $79.62 | $80.94 |
| December 2013 | $76.67 | $77.95 |
| November 2013 | $67.60 | $68.73 |
| October 2013 | $63.53 | $64.59 |
| September 2013 | $57.34 | $58.29 |
| August 2013 | $53.87 | $54.77 |
| July 2013 | $56.38 | $57.32 |
| June 2013 | $49.09 | $49.91 |
| May 2013 | $55.91 | $56.84 |
| April 2013 | $51.75 | $52.61 |
| March 2013 | $54.07 | $54.97 |
| February 2013 | $52.54 | $53.41 |
| January 2013 | $49.79 | $50.62 |
| December 2012 | $44.78 | $45.52 |
| November 2012 | $40.85 | $41.53 |
| October 2012 | $40 | $40.66 |
| September 2012 | $32.18 | $32.71 |
| August 2012 | $31.78 | $32.31 |
| July 2012 | $28.44 | $28.91 |
| June 2012 | $33.48 | $34.04 |
| May 2012 | $33.98 | $34.55 |
| April 2012 | $45.92 | $46.68 |
| March 2012 | $42.19 | $42.89 |
| February 2012 | $41 | $41.68 |
| January 2012 | $37.61 | $38.24 |
| December 2011 | $29.07 | $29.55 |
| November 2011 | $27.68 | $28.14 |
| October 2011 | $23.03 | $23.41 |
| September 2011 | $16.56 | $16.84 |
| August 2011 | $16.41 | $16.68 |
| July 2011 | $22.63 | $23.01 |
| June 2011 | $24.98 | $25.40 |
| May 2011 | $26.89 | $27.34 |
| April 2011 | $28.94 | $29.42 |
| March 2011 | $32.74 | $33.28 |
| February 2011 | $30.47 | $30.98 |
| January 2011 | $26.21 | $26.65 |
| December 2010 | $22.38 | $22.75 |
| November 2010 | $19.30 | $19.62 |
| October 2010 | $18.48 | $18.79 |
| September 2010 | $14.60 | $14.84 |
| August 2010 | $11.07 | $11.25 |
| July 2010 | $12.96 | $13.18 |
| June 2010 | $9.17 | $9.32 |
| May 2010 | $11.95 | $12.15 |
| April 2010 | $14.12 | $14.36 |
| March 2010 | $9.23 | $9.38 |
| February 2010 | $7.43 | $7.55 |
| January 2010 | $7.88 | $8.01 |
| December 2009 | $9.65 | $9.81 |
| November 2009 | $9.07 | $9.22 |
| October 2009 | $9.34 | $9.49 |
| September 2009 | $10.13 | $10.30 |
| August 2009 | $9.04 | $9.19 |
| July 2009 | $7.35 | $7.47 |
| June 2009 | $6.38 | $6.49 |
| May 2009 | $4.67 | $4.75 |
| April 2009 | $5.96 | $6.06 |
| March 2009 | $4.14 | $4.21 |
| February 2009 | $3.98 | $4.05 |
| January 2009 | $5.49 | $5.58 |
| December 2008 | $8.97 | $9.12 |
| November 2008 | $7.94 | $8.07 |
| October 2008 | $10.08 | $10.25 |
| September 2008 | $14.99 | $15.24 |
| August 2008 | $15.92 | $16.19 |
| July 2008 | $15.92 | $16.18 |
| June 2008 | $19.29 | $19.61 |
| May 2008 | $20.25 | $20.59 |
| April 2008 | $18.53 | $18.84 |
| March 2008 | $18.53 | $18.84 |
| February 2008 | $19.77 | $20.10 |
| January 2008 | $17.93 | $18.23 |
| December 2007 | $18.06 | $18.36 |
| November 2007 | $22.89 | $23.27 |
| October 2007 | $33.63 | $34.19 |
| September 2007 | $31.64 | $32.17 |
| August 2007 | $32.07 | $32.60 |
| July 2007 | $31.61 | $32.14 |
| June 2007 | $32.01 | $32.54 |
| May 2007 | $33 | $33.55 |
| April 2007 | $32.95 | $33.50 |
| March 2007 | $27.05 | $27.50 |
| February 2007 | $28.09 | $28.56 |
| January 2007 | $25.33 | $25.75 |
| December 2006 | $25.01 | $25.43 |
| November 2006 | $24.65 | $25.06 |
| October 2006 | $23.30 | $23.69 |
| September 2006 | $22.87 | $23.25 |
| August 2006 | $21.30 | $21.66 |
| July 2006 | $27.46 | $27.92 |
| June 2006 | $31.46 | $31.98 |
| May 2006 | $32.05 | $32.58 |
| April 2006 | $35.09 | $35.67 |
| March 2006 | $33.94 | $34.50 |
| February 2006 | $32.07 | $32.60 |
| January 2006 | $28.83 | $29.31 |
| December 2005 | $23.01 | $23.39 |
| November 2005 | $20.81 | $21.16 |
| October 2005 | $19.25 | $19.57 |
| September 2005 | $19.39 | $19.71 |
| August 2005 | $17.76 | $18.05 |
| July 2005 | $18.30 | $18.60 |
| June 2005 | $19.88 | $20.21 |
| May 2005 | $19.75 | $20.08 |
| April 2005 | $18.09 | $18.39 |
| March 2005 | $19.88 | $20.21 |
| February 2005 | $18.61 | $18.92 |
| January 2005 | $16.73 | $17.01 |
| December 2004 | $18.59 | $18.90 |
| November 2004 | $17.58 | $17.87 |
| October 2004 | $15.20 | $15.45 |
| September 2004 | $15.63 | $15.89 |
| August 2004 | $14.45 | $14.69 |
| July 2004 | $19.52 | $19.84 |
| June 2004 | $17.60 | $17.89 |
| May 2004 | $16.82 | $17.10 |
| April 2004 | $16.92 | $17.20 |
| March 2004 | $17.48 | $17.77 |
| February 2004 | $17.25 | $17.54 |
| January 2004 | $22.03 | $22.40 |
| December 2003 | $18.94 | $19.26 |
| November 2003 | $18.22 | $18.52 |
| October 2003 | $17.14 | $17.42 |
| September 2003 | $15.83 | $16.09 |
| August 2003 | $16.60 | $16.88 |
| July 2003 | $14.26 | $14.50 |
| June 2003 | $13.66 | $13.89 |
| May 2003 | $12.57 | $12.78 |
| April 2003 | $10.13 | $10.30 |
| March 2003 | $9.46 | $9.62 |
| February 2003 | $8.49 | $8.63 |
| January 2003 | $10.16 | $10.33 |
| December 2002 | $10.58 | $10.76 |
| November 2002 | $9.53 | $9.69 |
| October 2002 | $6 | $6.10 |
| September 2002 | $8.30 | $8.44 |
| August 2002 | $15.20 | $15.45 |
| July 2002 | $14.26 | $14.50 |
| June 2002 | $21.44 | $21.80 |
| May 2002 | $22.96 | $23.34 |
| April 2002 | $25.08 | $25.50 |
| March 2002 | $27.03 | $27.48 |
| February 2002 | $23.93 | $24.33 |
| January 2002 | $20.90 | $21.25 |
| December 2001 | $22.33 | $22.70 |
| November 2001 | $21.41 | $21.77 |
| October 2001 | $17.95 | $18.25 |
| September 2001 | $17.06 | $17.34 |
| August 2001 | $22.87 | $23.25 |
| July 2001 | $23.01 | $23.39 |
| June 2001 | $25.52 | $25.95 |
| May 2001 | $22.69 | $23.07 |
| April 2001 | $19.69 | $20.02 |
| March 2001 | $16.06 | $16.33 |
| February 2001 | $16.83 | $17.11 |
| January 2001 | $17.01 | $17.29 |
| December 2000 | $13.22 | $13.44 |
| November 2000 | $15.31 | $15.56 |
| October 2000 | $21.15 | $21.50 |
| September 2000 | $23.73 | $24.12 |
| August 2000 | $20.41 | $20.75 |
| July 2000 | $20.29 | $20.62 |
| June 2000 | $16.84 | $17.12 |
| May 2000 | $15.98 | $16.25 |
| April 2000 | $13.28 | $13.50 |
| March 2000 | $16.97 | $17.25 |
| February 2000 | $15.37 | $15.62 |
| January 2000 | $18.81 | $19.12 |
| December 1999 | $16.84 | $17.12 |
| November 1999 | $16.97 | $17.25 |
| October 1999 | $18.32 | $18.62 |
| September 1999 | $21.39 | $21.75 |
| August 1999 | $24.04 | $24.44 |
| July 1999 | $28.46 | $28.94 |
| June 1999 | $29.02 | $29.50 |
| May 1999 | $29.51 | $30 |
| April 1999 | $29.32 | $29.81 |
| March 1999 | $28.03 | $28.50 |
| February 1999 | $31.66 | $32.19 |
| January 1999 | $34.67 | $35.25 |
| December 1998 | $32.58 | $33.12 |
| November 1998 | $25.82 | $26.25 |
| October 1998 | $26.44 | $26.88 |
| September 1998 | $23.55 | $23.94 |
| August 1998 | $19.18 | $19.50 |
| July 1998 | $33.38 | $33.94 |
| June 1998 | $41.31 | $42 |
| May 1998 | $33.94 | $34.50 |
| April 1998 | $33.87 | $34.44 |
| March 1998 | $25.57 | $26 |
| February 1998 | $24.28 | $24.69 |
| January 1998 | $23.48 | $23.88 |
| December 1997 | $19 | $19.31 |
URI
Price: $673.55
52 week price:
Dividend Yield: 0.92%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 18.49%
Payout Ratio Range:
Dividend Per Share: 6.52 USD
Earnings Per Share: 36.87 USD
P/E Ratio: 18.30
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 198576
Ebitda: 847.0 millionMarket Capitalization: 47.9 billion
Years Paying Dividends: 2