Ingersoll-Rand Plc (NY: IR )

91.54 -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 91.67 92.36 91.34 91.54 1,913,314 -0.09(-0.10%)
Mar 01, 2024 90.94 92.44 90.77 91.63 2,726,416 +0.30(+0.33%)
Feb 29, 2024 90.06 91.45 89.77 91.33 4,062,374 +1.48(+1.65%)
Feb 28, 2024 90.33 90.78 89.75 89.85 2,105,368 -0.53(-0.59%)
Feb 27, 2024 90.95 91.11 89.54 90.38 2,167,287 -0.38(-0.42%)
Feb 26, 2024 90.33 91.14 90.20 90.76 2,037,063 +0.23(+0.25%)
Feb 23, 2024 91.04 91.11 89.68 90.53 2,064,900 -0.26(-0.29%)
Feb 22, 2024 90.28 90.92 89.86 90.79 2,486,046 +1.85(+2.08%)
Feb 21, 2024 87.40 89.01 87.23 88.94 3,305,109 +2.20(+2.54%)
Feb 20, 2024 88.27 88.49 86.59 86.74 3,452,806 -2.73(-3.05%)
Feb 16, 2024 91.72 92.32 89.36 89.47 5,024,851 +1.68(+1.91%)
Feb 15, 2024 86.93 87.91 86.52 87.79 2,853,451 +1.30(+1.50%)
Feb 14, 2024 85.99 86.84 85.59 86.49 2,309,343 +1.38(+1.62%)
Feb 13, 2024 84.16 85.38 83.74 85.11 2,129,397 -0.36(-0.42%)
Feb 12, 2024 85.74 86.24 85.33 85.47 1,683,482 -0.43(-0.50%)
Feb 09, 2024 85.65 86.51 85.27 85.90 4,011,864 +0.52(+0.61%)
Feb 08, 2024 84.67 85.50 84.41 85.38 2,500,772 +0.81(+0.96%)
Feb 07, 2024 83.56 84.97 83.38 84.57 2,846,270 +1.33(+1.60%)
Feb 06, 2024 82.86 83.40 82.21 83.24 7,467,019 +0.33(+0.40%)
Feb 05, 2024 82.96 83.52 82.51 82.91 2,464,714 -0.83(-0.99%)
Feb 02, 2024 81.87 84.01 81.59 83.74 2,395,639 +1.75(+2.13%)
Feb 01, 2024 80.36 82.23 80.36 81.99 4,281,309 +2.13(+2.67%)
Jan 31, 2024 80.36 80.85 79.73 79.86 2,470,904 -0.75(-0.93%)
Jan 30, 2024 80.15 80.83 80.12 80.61 2,156,043 +0.13(+0.16%)
Jan 29, 2024 79.08 80.55 79.04 80.48 2,658,203 +1.18(+1.49%)
Jan 26, 2024 79.36 79.63 79.03 79.30 2,170,181 +0.05(+0.06%)
Jan 25, 2024 79.34 79.75 78.69 79.25 2,688,375 +0.41(+0.52%)
Jan 24, 2024 79.75 79.83 78.61 78.84 4,113,059 -0.37(-0.47%)
Jan 23, 2024 79.52 79.52 78.36 79.21 2,153,082 -0.13(-0.16%)
Jan 22, 2024 79.02 79.45 78.83 79.34 1,820,335 +0.46(+0.58%)
Jan 19, 2024 78.57 78.92 77.87 78.88 2,149,351 +0.70(+0.90%)
Jan 18, 2024 77.76 78.37 77.16 78.18 1,579,236 +0.73(+0.94%)
Jan 17, 2024 77.16 77.75 76.97 77.45 2,589,515 -0.50(-0.64%)
Jan 16, 2024 77.13 78.01 76.64 77.95 2,610,722 +0.53(+0.68%)
Jan 12, 2024 78.09 78.17 76.73 77.42 2,961,948 -0.27(-0.35%)
Jan 11, 2024 76.33 77.74 75.54 77.69 3,222,117 +1.40(+1.84%)
Jan 10, 2024 75.89 76.39 75.74 76.29 1,386,108 +0.38(+0.50%)
Jan 09, 2024 74.97 75.91 74.58 75.91 2,100,074 +0.19(+0.25%)
Jan 08, 2024 74.81 75.74 74.01 75.72 1,882,759 +0.92(+1.23%)
Jan 05, 2024 74.80 75.29 74.59 74.80 2,066,608 -0.14(-0.19%)
Jan 04, 2024 74.90 75.77 74.72 74.94 1,475,452 +0.22(+0.29%)
Jan 03, 2024 76.21 76.47 74.67 74.72 2,629,491 -2.01(-2.62%)
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.