Ingersoll-Rand Plc (NY: IR )

94.95 -0.31 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.25 48.86 48.25 48.64 1,640,951 +0.27(+0.56%)
Jun 29, 2021 48.86 49.14 48.34 48.37 1,448,083 -0.30(-0.61%)
Jun 28, 2021 48.93 48.97 47.94 48.67 1,947,930 -0.14(-0.29%)
Jun 25, 2021 47.81 48.96 47.72 48.81 4,399,656 +1.34(+2.81%)
Jun 24, 2021 46.99 47.74 46.60 47.47 2,697,943 +0.83(+1.77%)
Jun 23, 2021 46.47 46.88 46.16 46.65 1,675,768 +0.21(+0.45%)
Jun 22, 2021 46.89 46.89 46.06 46.44 1,347,527 -0.32(-0.68%)
Jun 21, 2021 45.79 46.84 45.79 46.76 2,257,968 +1.41(+3.12%)
Jun 18, 2021 45.00 46.24 44.85 45.34 4,251,414 -0.49(-1.07%)
Jun 17, 2021 48.12 48.34 45.79 45.83 5,447,433 -1.74(-3.67%)
Jun 16, 2021 47.00 47.77 46.60 47.57 4,040,370 +0.42(+0.89%)
Jun 15, 2021 47.49 47.59 47.04 47.16 2,353,174 -0.21(-0.44%)
Jun 14, 2021 47.80 47.83 47.20 47.37 1,657,827 -0.42(-0.88%)
Jun 11, 2021 47.50 47.79 47.37 47.78 1,399,086 +0.59(+1.25%)
Jun 10, 2021 47.87 47.89 47.18 47.20 1,296,530 -0.31(-0.65%)
Jun 09, 2021 48.17 48.17 47.47 47.50 1,338,831 -0.83(-1.71%)
Jun 08, 2021 47.90 48.55 47.50 48.33 1,327,930 +0.29(+0.60%)
Jun 07, 2021 49.22 49.25 47.96 48.04 1,574,588 -1.00(-2.03%)
Jun 04, 2021 49.19 49.52 48.88 49.04 1,272,453 +0.07(+0.14%)
Jun 03, 2021 49.29 49.36 48.85 48.97 1,230,914 -0.59(-1.19%)
Jun 02, 2021 49.87 50.09 49.34 49.56 1,472,844 -0.30(-0.60%)
Jun 01, 2021 50.16 50.43 49.85 49.86 1,426,074 +0.39(+0.79%)
May 28, 2021 49.63 49.63 49.06 49.47 1,428,368 -0.03(-0.06%)
May 27, 2021 49.48 49.81 49.16 49.50 3,290,031 +0.50(+1.02%)
May 26, 2021 48.60 49.02 48.47 49.00 1,232,275 +0.49(+1.01%)
May 25, 2021 49.38 49.72 48.50 48.51 1,648,107 -0.91(-1.84%)
May 24, 2021 48.96 49.61 48.69 49.42 2,025,946 +0.72(+1.47%)
May 21, 2021 48.59 49.24 48.37 48.70 2,461,966 +0.60(+1.24%)
May 20, 2021 48.04 48.29 47.42 48.10 4,069,660 +0.53(+1.11%)
May 19, 2021 47.57 47.74 46.60 47.57 3,207,817 -0.68(-1.40%)
May 18, 2021 48.58 48.61 47.86 48.25 3,419,487 -0.34(-0.70%)
May 17, 2021 48.19 48.79 47.66 48.59 2,904,097 +0.22(+0.45%)
May 14, 2021 47.77 48.59 47.58 48.37 2,562,881 +0.97(+2.04%)
May 13, 2021 46.91 47.79 46.91 47.41 1,479,811 +0.44(+0.93%)
May 12, 2021 48.12 48.34 46.87 46.97 2,354,086 -1.03(-2.14%)
May 11, 2021 47.72 48.75 47.05 47.99 6,790,626 -1.95(-3.91%)
May 10, 2021 50.68 51.42 49.94 49.95 1,500,674 -0.41(-0.81%)
May 07, 2021 49.10 50.51 48.70 50.35 1,710,430 +1.00(+2.02%)
May 06, 2021 49.25 49.52 48.82 49.36 1,360,170 +0.12(+0.24%)
May 05, 2021 49.30 49.49 48.41 49.24 1,436,401 +0.20(+0.41%)
May 04, 2021 47.92 49.10 47.45 49.04 1,981,266 +0.91(+1.88%)
May 03, 2021 49.36 49.62 48.08 48.13 2,880,322 -1.11(-2.25%)
Apr 30, 2021 50.54 50.81 49.12 49.24 3,410,932 -1.82(-3.57%)
Apr 29, 2021 50.14 51.52 49.60 51.06 3,287,507 -0.70(-1.35%)
Apr 28, 2021 50.87 51.94 50.79 51.76 3,520,158 +0.73(+1.43%)
Apr 27, 2021 51.28 51.28 50.47 51.03 1,334,652 -0.02(-0.04%)
Apr 26, 2021 51.40 51.82 51.03 51.05 2,066,890 -0.39(-0.76%)
Apr 23, 2021 51.33 51.71 50.90 51.44 1,879,620 +0.38(+0.74%)
Apr 22, 2021 50.78 51.94 50.41 51.06 2,684,177 +0.29(+0.57%)
Apr 21, 2021 49.95 50.95 49.64 50.77 2,146,569 +0.61(+1.21%)
Apr 20, 2021 50.68 50.72 49.31 50.17 3,019,461 -0.57(-1.12%)
Apr 19, 2021 49.91 50.78 49.84 50.73 2,353,017 +0.67(+1.33%)
Apr 16, 2021 49.64 50.21 49.35 50.07 2,732,278 +0.90(+1.82%)
Apr 15, 2021 49.35 49.57 48.85 49.17 2,181,641 -0.06(-0.12%)
Apr 14, 2021 49.19 49.94 49.15 49.23 1,996,690 +0.17(+0.35%)
Apr 13, 2021 49.70 49.75 48.46 49.06 2,759,534 -0.92(-1.83%)
Apr 12, 2021 51.26 51.31 49.75 49.98 2,930,403 -0.43(-0.85%)
Apr 09, 2021 50.39 50.55 49.56 50.40 1,300,812 +0.26(+0.52%)
Apr 08, 2021 49.88 50.23 49.16 50.15 1,521,032 +0.18(+0.36%)
Apr 07, 2021 49.91 50.18 49.35 49.97 1,499,351 -0.09(-0.18%)
Apr 06, 2021 50.19 50.59 49.74 50.06 1,253,365 +0.14(+0.28%)
Apr 05, 2021 49.85 50.39 49.69 49.92 1,846,249 +0.48(+0.97%)
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.