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 (%)
Mar 31, 2021 49.93 50.74 49.00 49.04 2,112,405 -0.83(-1.66%)
Mar 30, 2021 49.58 50.21 49.25 49.87 2,076,187 +0.45(+0.91%)
Mar 29, 2021 49.42 49.80 49.20 49.42 1,153,291 -0.12(-0.24%)
Mar 26, 2021 49.09 49.79 48.62 49.54 974,375 +0.98(+2.01%)
Mar 25, 2021 47.72 48.82 46.78 48.56 1,636,258 +0.39(+0.81%)
Mar 24, 2021 47.38 48.78 47.38 48.17 1,794,441 +1.20(+2.55%)
Mar 23, 2021 48.07 48.55 46.78 46.98 1,580,388 -1.66(-3.42%)
Mar 22, 2021 49.23 49.23 47.85 48.64 1,886,961 -0.64(-1.29%)
Mar 19, 2021 49.46 49.82 48.34 49.28 6,292,199 -0.29(-0.58%)
Mar 18, 2021 49.61 50.72 49.29 49.57 2,031,767 -0.04(-0.08%)
Mar 17, 2021 48.92 49.85 48.39 49.61 1,290,754 +0.84(+1.72%)
Mar 16, 2021 50.14 50.34 48.77 48.77 1,403,586 -1.81(-3.59%)
Mar 15, 2021 49.36 50.61 49.01 50.58 2,013,996 +1.16(+2.34%)
Mar 12, 2021 48.96 49.54 48.69 49.43 2,132,387 +0.58(+1.18%)
Mar 11, 2021 48.85 49.78 48.56 48.85 1,409,315 +0.05(+0.10%)
Mar 10, 2021 48.42 49.27 47.74 48.80 1,459,062 +0.88(+1.83%)
Mar 09, 2021 50.35 50.37 47.91 47.92 2,224,043 -2.45(-4.87%)
Mar 08, 2021 49.65 51.43 49.32 50.37 6,415,523 +1.06(+2.14%)
Mar 05, 2021 47.45 49.51 46.65 49.32 3,632,083 +2.42(+5.16%)
Mar 04, 2021 46.48 47.57 45.84 46.90 3,453,288 +0.25(+0.53%)
Mar 03, 2021 46.55 47.34 46.44 46.65 2,823,045 +0.01(+0.02%)
Mar 02, 2021 47.11 47.34 46.59 46.64 1,553,961 -0.66(-1.39%)
Mar 01, 2021 46.88 47.80 46.83 47.30 1,985,237 +1.12(+2.42%)
Feb 26, 2021 46.21 46.77 45.56 46.18 2,389,378 -0.01(-0.02%)
Feb 25, 2021 47.84 48.75 46.04 46.19 3,546,303 -1.74(-3.64%)
Feb 24, 2021 45.68 48.09 45.30 47.93 4,081,179 +2.51(+5.53%)
Feb 23, 2021 44.60 46.83 43.81 45.42 4,578,538 +1.80(+4.14%)
Feb 22, 2021 43.34 44.66 43.18 43.62 3,422,606 -0.12(-0.27%)
Feb 19, 2021 42.90 44.16 42.90 43.74 1,615,597 +1.12(+2.62%)
Feb 18, 2021 42.55 42.86 41.85 42.62 1,254,514 -0.22(-0.51%)
Feb 17, 2021 43.29 43.43 42.68 42.84 1,005,050 -0.58(-1.33%)
Feb 16, 2021 44.10 44.35 43.15 43.42 1,343,224 -0.35(-0.80%)
Feb 12, 2021 43.74 44.22 43.26 43.77 1,689,051 -0.11(-0.25%)
Feb 11, 2021 44.29 45.11 43.35 43.88 1,749,731 -0.43(-0.97%)
Feb 10, 2021 44.06 44.49 43.65 44.31 1,539,344 +0.39(+0.89%)
Feb 09, 2021 43.63 44.38 43.53 43.92 1,343,840 +0.02(+0.05%)
Feb 08, 2021 43.69 44.05 43.54 43.90 1,279,827 +0.27(+0.62%)
Feb 05, 2021 43.40 43.96 43.04 43.63 1,362,018 +0.79(+1.84%)
Feb 04, 2021 43.63 43.89 42.70 42.84 4,603,662 -0.57(-1.31%)
Feb 03, 2021 42.97 43.59 42.69 43.41 1,260,259 +0.18(+0.41%)
Feb 02, 2021 42.98 43.52 42.47 43.23 1,261,569 +0.78(+1.83%)
Feb 01, 2021 42.24 42.56 41.54 42.45 3,129,739 +0.76(+1.82%)
Jan 29, 2021 42.07 42.50 41.26 41.70 3,176,203 -0.80(-1.88%)
Jan 28, 2021 41.42 42.84 41.07 42.49 2,182,173 +1.82(+4.48%)
Jan 27, 2021 42.41 42.45 40.50 40.67 2,186,011 -2.77(-6.38%)
Jan 26, 2021 44.74 45.09 43.43 43.44 1,490,792 -0.92(-2.07%)
Jan 25, 2021 44.84 45.06 44.01 44.36 1,832,490 -0.72(-1.59%)
Jan 22, 2021 45.27 45.56 44.85 45.07 1,324,187 -0.53(-1.16%)
Jan 21, 2021 45.77 46.07 45.55 45.60 1,106,075 -0.23(-0.50%)
Jan 20, 2021 46.29 46.55 45.67 45.83 1,371,785 -0.30(-0.65%)
Jan 19, 2021 46.20 46.43 45.77 46.13 1,648,634 +0.38(+0.83%)
Jan 15, 2021 47.01 47.14 45.38 45.75 4,593,815 -0.43(-0.93%)
Jan 14, 2021 46.23 46.62 45.77 46.18 1,805,358 +0.26(+0.56%)
Jan 13, 2021 46.71 47.01 45.92 45.92 1,582,598 -0.98(-2.08%)
Jan 12, 2021 46.83 47.61 46.38 46.90 1,249,568 +0.57(+1.23%)
Jan 11, 2021 45.75 46.52 45.43 46.33 742,330 +0.09(+0.19%)
Jan 08, 2021 46.97 47.30 45.67 46.24 1,664,667 -0.62(-1.32%)
Jan 07, 2021 46.85 47.25 46.42 46.86 994,194 +0.34(+0.73%)
Jan 06, 2021 45.70 47.48 45.63 46.52 1,975,167 +1.47(+3.27%)
Jan 05, 2021 44.22 45.26 44.22 45.04 1,803,718 +0.89(+2.01%)
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.