Ingersoll-Rand Plc (NY: IR )

96.00 -1.28 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 127.90 130.76 124.78 128.54 3,125,406 -3.46(-2.62%)
Feb 27, 2020 135.71 137.82 131.68 131.99 2,822,345 -6.23(-4.50%)
Feb 26, 2020 138.48 139.74 136.66 138.22 1,950,655 +0.75(+0.54%)
Feb 25, 2020 142.11 142.47 136.88 137.47 1,926,498 -4.05(-2.86%)
Feb 24, 2020 141.21 142.68 139.86 141.53 2,116,406 -3.55(-2.44%)
Feb 21, 2020 144.57 145.94 144.12 145.07 1,534,191 -0.37(-0.25%)
Feb 20, 2020 144.62 146.28 143.88 145.44 1,914,792 +0.18(+0.12%)
Feb 19, 2020 144.64 145.66 143.97 145.26 2,481,451 +0.86(+0.59%)
Feb 18, 2020 145.21 145.65 143.32 144.40 1,183,049 -1.57(-1.08%)
Feb 14, 2020 145.33 146.03 144.50 145.98 943,886 +0.93(+0.64%)
Feb 13, 2020 144.29 145.59 143.91 145.05 1,328,100 +0.03(+0.02%)
Feb 12, 2020 144.38 145.50 144.07 145.02 1,866,920 +1.22(+0.85%)
Feb 11, 2020 143.47 144.21 142.61 143.80 1,378,184 +0.25(+0.17%)
Feb 10, 2020 140.67 143.83 140.17 143.55 2,114,832 +2.29(+1.62%)
Feb 07, 2020 141.36 142.97 140.50 141.26 1,790,593 -0.60(-0.42%)
Feb 06, 2020 141.28 142.14 140.28 141.85 1,372,552 +0.65(+0.46%)
Feb 05, 2020 139.30 141.60 138.70 141.21 1,647,214 +3.22(+2.33%)
Feb 04, 2020 136.67 138.85 136.47 137.99 2,094,889 +2.33(+1.72%)
Feb 03, 2020 133.22 135.98 133.12 135.66 1,951,169 +2.95(+2.22%)
Jan 31, 2020 133.75 134.61 131.98 132.71 2,224,889 -1.90(-1.41%)
Jan 30, 2020 133.03 134.76 131.60 134.61 2,496,788 +0.85(+0.63%)
Jan 29, 2020 127.89 134.38 127.89 133.77 3,130,636 +3.50(+2.68%)
Jan 28, 2020 129.00 131.31 127.79 130.27 2,123,731 +1.74(+1.36%)
Jan 27, 2020 128.42 129.70 127.62 128.53 1,581,769 -1.56(-1.20%)
Jan 24, 2020 131.84 131.84 129.22 130.09 1,879,841 -1.68(-1.28%)
Jan 23, 2020 130.49 131.80 129.97 131.77 1,610,787 +0.65(+0.49%)
Jan 22, 2020 132.57 132.71 131.13 131.13 771,538 -0.71(-0.54%)
Jan 21, 2020 132.58 133.13 131.47 131.83 1,311,383 -1.56(-1.17%)
Jan 17, 2020 132.75 133.72 132.64 133.40 1,378,684 +1.03(+0.78%)
Jan 16, 2020 131.48 132.45 131.11 132.37 974,402 +1.57(+1.20%)
Jan 15, 2020 130.09 130.87 129.73 130.80 929,231 +0.43(+0.33%)
Jan 14, 2020 130.97 131.18 129.89 130.37 1,218,525 -0.47(-0.36%)
Jan 13, 2020 130.67 131.35 130.43 130.84 1,008,505 +0.17(+0.13%)
Jan 10, 2020 130.52 131.98 130.29 130.67 1,491,324 +0.66(+0.51%)
Jan 09, 2020 130.79 131.32 129.75 130.01 1,275,635 -0.72(-0.55%)
Jan 08, 2020 131.17 131.82 130.58 130.73 1,015,076 -0.21(-0.16%)
Jan 07, 2020 130.78 131.81 130.59 130.94 1,379,493 -0.54(-0.41%)
Jan 06, 2020 131.89 132.26 130.37 131.47 1,376,654 -1.16(-0.87%)
Jan 03, 2020 131.82 133.22 131.62 132.63 889,373 -1.19(-0.89%)
Jan 02, 2020 132.81 133.82 132.16 133.82 1,680,902 +1.42(+1.08%)
Dec 31, 2019 132.28 132.97 131.75 132.40 920,495 +0.03(+0.02%)
Dec 30, 2019 133.76 133.76 132.13 132.37 911,009 -1.45(-1.09%)
Dec 27, 2019 133.70 134.21 133.43 133.82 697,122 +0.47(+0.35%)
Dec 26, 2019 134.29 134.29 132.79 133.36 978,608 -0.71(-0.53%)
Dec 24, 2019 134.44 134.45 133.46 134.06 267,042 -0.21(-0.16%)
Dec 23, 2019 134.77 134.77 133.65 134.27 1,197,556 -0.21(-0.16%)
Dec 20, 2019 133.70 137.79 132.74 134.48 2,924,421 +1.46(+1.09%)
Dec 19, 2019 132.59 133.27 132.22 133.03 1,580,719 +0.40(+0.30%)
Dec 18, 2019 133.43 133.47 131.84 132.63 1,323,744 -0.46(-0.34%)
Dec 17, 2019 133.38 133.88 132.39 133.09 1,035,401 +0.27(+0.20%)
Dec 16, 2019 133.94 133.94 132.81 132.82 1,110,464 -0.47(-0.35%)
Dec 13, 2019 133.43 134.11 132.54 133.29 1,019,983 -0.58(-0.43%)
Dec 12, 2019 133.05 134.18 132.12 133.87 1,455,380 +1.37(+1.04%)
Dec 11, 2019 131.06 132.56 130.07 132.49 1,128,024 +1.90(+1.46%)
Dec 10, 2019 130.58 131.58 130.30 130.59 2,050,878 -0.21(-0.16%)
Dec 09, 2019 130.79 131.76 130.52 130.80 1,142,654 -0.38(-0.29%)
Dec 06, 2019 133.84 134.08 130.62 131.18 2,190,354 +2.66(+2.07%)
Dec 05, 2019 127.78 128.81 127.35 128.52 1,021,345 +0.44(+0.34%)
Dec 04, 2019 128.88 130.25 128.06 128.08 1,134,647 +0.49(+0.38%)
Dec 03, 2019 127.58 128.27 126.54 127.59 1,375,029 -1.19(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.