Ingersoll-Rand Plc (NY: IR )

49.93 USD -0.98 (-1.92%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 50.08 50.96 50.01 50.91 2,344,855 +0.67(+1.33%)
Apr 16, 2021 49.81 50.38 49.52 50.24 2,722,800 +0.90(+1.82%)
Apr 15, 2021 49.52 49.74 49.02 49.34 2,174,073 -0.06(-0.12%)
Apr 14, 2021 49.36 50.12 49.32 49.40 1,989,764 +0.17(+0.35%)
Apr 13, 2021 49.87 49.92 48.63 49.23 2,749,962 -0.92(-1.83%)
Apr 12, 2021 51.44 51.49 49.92 50.15 2,920,238 -0.43(-0.85%)
Apr 09, 2021 50.57 50.73 49.73 50.58 1,296,300 +0.26(+0.52%)
Apr 08, 2021 50.05 50.40 49.33 50.32 1,515,756 +0.18(+0.36%)
Apr 07, 2021 50.08 50.35 49.52 50.14 1,494,150 -0.09(-0.18%)
Apr 06, 2021 50.36 50.77 49.91 50.23 1,249,018 +0.14(+0.28%)
Apr 05, 2021 50.02 50.57 49.86 50.09 1,839,845 +0.48(+0.97%)
Apr 01, 2021 49.41 49.72 48.93 49.61 1,857,200 +0.40(+0.81%)
Mar 31, 2021 50.10 50.92 49.17 49.21 2,105,087 -0.83(-1.66%)
Mar 30, 2021 49.75 50.39 49.42 50.04 2,068,995 +0.45(+0.91%)
Mar 29, 2021 49.59 49.97 49.37 49.59 1,149,296 -0.12(-0.24%)
Mar 26, 2021 49.26 49.96 48.79 49.71 971,000 +0.98(+2.01%)
Mar 25, 2021 47.89 48.99 46.94 48.73 1,630,590 +0.39(+0.81%)
Mar 24, 2021 47.54 48.95 47.54 48.34 1,788,225 +1.20(+2.55%)
Mar 23, 2021 48.24 48.72 46.94 47.14 1,574,913 -1.67(-3.42%)
Mar 22, 2021 49.40 49.40 48.02 48.81 1,880,424 -0.64(-1.29%)
Mar 19, 2021 49.63 49.99 48.51 49.45 6,270,400 -0.29(-0.58%)
Mar 18, 2021 49.78 50.90 49.46 49.74 2,024,728 -0.04(-0.08%)
Mar 17, 2021 49.09 50.02 48.56 49.78 1,286,283 +0.84(+1.72%)
Mar 16, 2021 50.31 50.51 48.94 48.94 1,398,724 -1.82(-3.59%)
Mar 15, 2021 49.53 50.79 49.18 50.76 2,007,019 +1.16(+2.34%)
Mar 12, 2021 49.13 49.71 48.86 49.60 2,125,000 +0.58(+1.18%)
Mar 11, 2021 49.02 49.95 48.73 49.02 1,404,433 +0.05(+0.10%)
Mar 10, 2021 48.59 49.44 47.91 48.97 1,454,008 +0.88(+1.83%)
Mar 09, 2021 50.53 50.55 48.08 48.09 2,216,338 -2.46(-4.87%)
Mar 08, 2021 49.82 51.61 49.49 50.55 6,393,297 +1.06(+2.14%)
Mar 05, 2021 47.62 49.68 46.81 49.49 3,619,500 +2.43(+5.16%)
Mar 04, 2021 46.64 47.74 46.00 47.06 3,441,325 +0.25(+0.53%)
Mar 03, 2021 46.71 47.50 46.60 46.81 2,813,265 +0.01(+0.02%)
Mar 02, 2021 47.27 47.50 46.75 46.80 1,548,578 -0.66(-1.39%)
Mar 01, 2021 47.04 47.97 46.99 47.46 1,978,360 +1.12(+2.42%)
Feb 26, 2021 46.37 46.93 45.72 46.34 2,381,100 -0.01(-0.02%)
Feb 25, 2021 48.01 48.92 46.20 46.35 3,534,017 -1.75(-3.64%)
Feb 24, 2021 45.84 48.26 45.46 48.10 4,067,040 +2.52(+5.53%)
Feb 23, 2021 44.76 46.99 43.96 45.58 4,562,676 +1.81(+4.14%)
Feb 22, 2021 43.49 44.82 43.33 43.77 3,410,749 -0.12(-0.27%)
Feb 19, 2021 43.05 44.31 43.05 43.89 1,610,000 +1.12(+2.62%)
Feb 18, 2021 42.70 43.01 42.00 42.77 1,250,168 -0.22(-0.51%)
Feb 17, 2021 43.44 43.58 42.83 42.99 1,001,569 -0.58(-1.33%)
Feb 16, 2021 44.25 44.50 43.30 43.57 1,338,571 -0.35(-0.80%)
Feb 12, 2021 43.89 44.37 43.41 43.92 1,683,200 -0.11(-0.25%)
Feb 11, 2021 44.44 45.27 43.50 44.03 1,743,670 -0.43(-0.97%)
Feb 10, 2021 44.21 44.64 43.80 44.46 1,534,011 +0.39(+0.88%)
Feb 09, 2021 43.78 44.53 43.68 44.07 1,339,185 +0.02(+0.05%)
Feb 08, 2021 43.84 44.20 43.69 44.05 1,275,394 +0.27(+0.62%)
Feb 05, 2021 43.55 44.11 43.19 43.78 1,357,300 +0.79(+1.84%)
Feb 04, 2021 43.78 44.04 42.85 42.99 4,587,713 -0.57(-1.31%)
Feb 03, 2021 43.12 43.74 42.84 43.56 1,255,893 +0.18(+0.41%)
Feb 02, 2021 43.13 43.67 42.62 43.38 1,257,199 +0.78(+1.83%)
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.