Ingersoll-Rand Plc (NY: IR )

86.72 -6.13 (-6.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 58.84 59.81 58.60 59.05 2,672,893 +0.28(+0.47%)
Oct 29, 2015 58.09 58.84 57.86 58.78 2,058,836 +0.32(+0.55%)
Oct 28, 2015 57.18 58.53 57.01 58.46 3,572,311 +1.27(+2.21%)
Oct 27, 2015 57.46 57.80 55.54 57.19 5,117,084 +0.58(+1.02%)
Oct 26, 2015 56.33 56.77 55.92 56.61 3,367,381 +0.23(+0.41%)
Oct 23, 2015 55.76 56.55 55.65 56.38 5,493,076 +0.91(+1.63%)
Oct 22, 2015 54.14 55.88 54.14 55.48 3,383,846 +1.35(+2.49%)
Oct 21, 2015 54.40 55.07 54.04 54.13 2,019,721 -0.01(-0.02%)
Oct 20, 2015 53.02 54.64 52.87 54.14 3,222,931 +0.98(+1.84%)
Oct 19, 2015 53.19 53.49 52.92 53.16 2,146,959 -0.25(-0.47%)
Oct 16, 2015 53.85 53.96 53.05 53.41 5,137,461 -0.65(-1.20%)
Oct 15, 2015 53.48 54.09 53.01 54.06 2,074,353 +0.77(+1.44%)
Oct 14, 2015 53.63 53.76 53.03 53.29 2,061,690 -0.35(-0.65%)
Oct 13, 2015 53.89 54.45 53.57 53.64 1,399,343 -0.75(-1.37%)
Oct 12, 2015 54.60 54.78 54.11 54.39 1,583,730 -0.27(-0.49%)
Oct 09, 2015 54.81 55.64 54.57 54.66 3,252,897 -0.01(-0.02%)
Oct 08, 2015 53.32 54.82 53.21 54.67 2,958,364 +1.11(+2.07%)
Oct 07, 2015 53.31 54.47 53.13 53.56 3,112,113 +0.43(+0.81%)
Oct 06, 2015 52.71 53.38 52.48 53.13 2,710,094 +0.51(+0.97%)
Oct 05, 2015 51.52 52.87 51.03 52.63 3,550,487 +1.42(+2.76%)
Oct 02, 2015 49.87 51.21 49.57 51.21 2,948,383 +0.70(+1.38%)
Oct 01, 2015 50.62 50.84 49.77 50.51 2,860,126 -0.08(-0.16%)
Sep 30, 2015 50.85 51.14 49.63 50.59 6,735,575 +0.16(+0.32%)
Sep 29, 2015 51.12 51.41 50.11 50.43 3,965,723 -0.36(-0.71%)
Sep 28, 2015 51.87 52.07 50.75 50.79 2,170,359 -1.54(-2.95%)
Sep 25, 2015 52.96 53.19 52.12 52.34 2,232,822 -0.14(-0.27%)
Sep 24, 2015 52.11 52.56 51.21 52.48 3,523,683 -0.48(-0.90%)
Sep 23, 2015 53.75 53.84 52.65 52.96 2,384,747 -0.79(-1.46%)
Sep 22, 2015 53.81 53.86 53.11 53.74 2,401,798 -0.88(-1.61%)
Sep 21, 2015 54.87 55.32 54.41 54.62 1,520,218 -0.14(-0.25%)
Sep 18, 2015 53.31 55.44 53.31 54.76 2,974,187 -1.17(-2.08%)
Sep 17, 2015 56.67 56.99 55.81 55.93 2,719,667 -0.98(-1.72%)
Sep 16, 2015 56.20 57.11 56.03 56.90 3,254,699 +0.62(+1.10%)
Sep 15, 2015 55.23 56.36 54.80 56.28 3,191,835 +1.51(+2.77%)
Sep 14, 2015 54.79 54.98 54.58 54.77 3,095,204 -0.04(-0.07%)
Sep 11, 2015 53.96 54.89 53.74 54.81 3,029,235 +0.71(+1.31%)
Sep 10, 2015 53.90 54.91 53.79 54.10 2,998,525 +0.03(+0.06%)
Sep 09, 2015 54.32 63.45 53.97 54.07 4,474,311 +0.37(+0.69%)
Sep 08, 2015 53.58 53.81 53.12 53.70 3,440,981 +1.05(+1.99%)
Sep 04, 2015 52.82 52.66 52.66 52.66 3,245,558 -0.83(-1.55%)
Sep 03, 2015 53.93 54.51 53.41 53.48 6,738,696 -0.56(-1.03%)
Sep 02, 2015 54.23 54.43 53.29 54.04 3,954,439 +0.65(+1.21%)
Sep 01, 2015 53.76 54.14 53.08 53.39 6,070,360 -1.70(-3.09%)
Aug 31, 2015 55.31 55.71 54.96 55.10 2,340,042 -0.44(-0.79%)
Aug 28, 2015 55.69 56.22 55.38 55.54 4,026,726 -0.21(-0.38%)
Aug 27, 2015 55.79 56.56 54.86 55.75 3,536,452 +0.57(+1.03%)
Aug 26, 2015 55.45 55.66 53.99 55.18 2,677,031 +1.06(+1.95%)
Aug 25, 2015 57.35 57.35 54.09 54.12 2,888,811 -1.25(-2.25%)
Aug 24, 2015 52.35 56.67 52.35 55.37 5,525,515 -2.21(-3.84%)
Aug 21, 2015 58.74 59.13 57.55 57.58 2,639,186 -1.80(-3.04%)
Aug 20, 2015 60.16 60.47 59.36 59.38 2,190,279 -1.33(-2.18%)
Aug 19, 2015 61.43 61.81 60.71 60.71 1,810,157 -1.22(-1.96%)
Aug 18, 2015 61.61 62.06 61.54 61.92 1,908,043 +0.02(+0.03%)
Aug 17, 2015 61.05 62.19 60.81 61.90 1,973,131 +0.57(+0.93%)
Aug 14, 2015 61.28 61.77 61.06 61.34 1,712,817 +0.17(+0.28%)
Aug 13, 2015 61.26 61.66 61.11 61.17 2,075,262 -0.26(-0.42%)
Aug 12, 2015 60.22 61.54 59.82 61.43 2,615,156 +0.58(+0.95%)
Aug 11, 2015 60.81 61.16 60.46 60.85 2,171,931 -0.54(-0.88%)
Aug 10, 2015 60.37 61.61 60.34 61.39 2,693,173 +1.35(+2.24%)
Aug 07, 2015 59.75 60.20 59.48 60.04 3,787,250 +0.24(+0.40%)
Aug 06, 2015 59.78 60.06 59.58 59.80 2,710,915 +0.05(+0.08%)
Aug 05, 2015 59.59 60.26 59.59 59.75 3,243,205 +0.58(+0.98%)
Aug 04, 2015 60.57 60.94 58.86 59.17 4,541,030 -1.15(-1.90%)
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.