Ingersoll-Rand Plc (NY: IR )

91.28 -0.64 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 91.88 92.72 91.47 91.92 1,509,215 -1.25(-1.34%)
Apr 11, 2024 92.71 93.86 92.37 93.17 1,542,166 +0.18(+0.19%)
Apr 10, 2024 92.16 93.80 91.45 92.99 1,628,597 -0.51(-0.55%)
Apr 09, 2024 94.49 94.57 92.34 93.50 2,259,494 -0.51(-0.54%)
Apr 08, 2024 95.06 95.42 93.91 94.01 1,878,169 -0.80(-0.84%)
Apr 05, 2024 92.88 95.05 92.72 94.81 2,125,589 +2.51(+2.72%)
Apr 04, 2024 94.40 94.77 92.28 92.30 2,866,489 -1.09(-1.17%)
Apr 03, 2024 92.55 93.96 92.34 93.39 2,720,765 +0.84(+0.91%)
Apr 02, 2024 93.82 93.82 92.38 92.55 3,435,391 -1.07(-1.14%)
Apr 01, 2024 94.93 94.94 93.40 93.62 1,331,133 -1.33(-1.40%)
Mar 28, 2024 95.17 95.41 94.50 94.95 2,557,113 -0.31(-0.33%)
Mar 27, 2024 94.80 95.41 93.83 95.26 2,460,776 +0.81(+0.86%)
Mar 26, 2024 94.32 95.05 94.19 94.45 1,945,404 -0.03(-0.03%)
Mar 25, 2024 95.25 96.17 94.36 94.48 2,404,755 -0.26(-0.27%)
Mar 22, 2024 94.95 95.09 93.99 94.74 1,574,474 -0.36(-0.38%)
Mar 21, 2024 94.10 95.28 93.83 95.10 2,453,013 +1.42(+1.52%)
Mar 20, 2024 91.68 93.72 91.38 93.68 2,647,562 +2.12(+2.32%)
Mar 19, 2024 91.27 91.77 90.71 91.56 1,626,902 +0.35(+0.38%)
Mar 18, 2024 91.06 91.76 90.46 91.21 1,472,851 +0.74(+0.82%)
Mar 15, 2024 90.10 91.26 90.10 90.47 2,658,063 -0.54(-0.59%)
Mar 14, 2024 90.95 91.40 90.23 91.01 2,036,916 +0.48(+0.53%)
Mar 13, 2024 91.07 91.12 90.10 90.53 2,311,311 -0.33(-0.36%)
Mar 12, 2024 89.35 91.02 88.71 90.86 1,810,279 +1.34(+1.50%)
Mar 11, 2024 89.46 89.86 88.83 89.52 2,126,928 -0.85(-0.94%)
Mar 08, 2024 91.28 91.67 89.69 90.37 1,962,011 -0.79(-0.87%)
Mar 07, 2024 90.91 91.40 90.27 91.16 2,338,942 +0.92(+1.02%)
Mar 06, 2024 90.68 91.17 90.08 90.24 2,578,910 +0.29(+0.32%)
Mar 05, 2024 91.14 91.24 89.51 89.95 4,326,421 -1.57(-1.72%)
Mar 04, 2024 91.65 92.34 91.32 91.52 1,913,739 -0.09(-0.10%)
Mar 01, 2024 90.92 92.42 90.74 91.61 2,727,022 +0.30(+0.33%)
Feb 29, 2024 90.04 91.43 89.75 91.31 4,063,277 +1.48(+1.65%)
Feb 28, 2024 90.31 90.76 89.73 89.83 2,105,836 -0.53(-0.59%)
Feb 27, 2024 90.93 91.09 89.52 90.36 2,167,769 -0.38(-0.42%)
Feb 26, 2024 90.31 91.12 90.18 90.74 2,037,516 +0.23(+0.25%)
Feb 23, 2024 91.02 91.09 89.66 90.51 2,065,359 -0.26(-0.29%)
Feb 22, 2024 90.26 90.90 89.84 90.77 2,486,598 +1.85(+2.08%)
Feb 21, 2024 87.38 88.99 87.21 88.92 3,305,844 +2.20(+2.54%)
Feb 20, 2024 88.25 88.47 86.58 86.72 3,453,573 -2.73(-3.05%)
Feb 16, 2024 91.70 92.30 89.34 89.45 5,025,968 +1.68(+1.91%)
Feb 15, 2024 86.91 87.89 86.50 87.77 2,854,085 +1.30(+1.50%)
Feb 14, 2024 85.97 86.82 85.57 86.47 2,309,856 +1.38(+1.62%)
Feb 13, 2024 84.14 85.36 83.72 85.09 2,129,870 -0.36(-0.42%)
Feb 12, 2024 85.72 86.22 85.31 85.45 1,683,856 -0.43(-0.50%)
Feb 09, 2024 85.63 86.49 85.25 85.88 4,012,756 +0.52(+0.61%)
Feb 08, 2024 84.65 85.48 84.39 85.36 2,501,328 +0.81(+0.96%)
Feb 07, 2024 83.54 84.95 83.36 84.55 2,846,903 +1.33(+1.60%)
Feb 06, 2024 82.84 83.38 82.19 83.22 7,468,679 +0.33(+0.40%)
Feb 05, 2024 82.94 83.50 82.49 82.89 2,465,262 -0.83(-0.99%)
Feb 02, 2024 81.85 83.99 81.57 83.72 2,396,171 +1.75(+2.13%)
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.