Ingersoll-Rand Plc (NY: IR )

94.95 -0.31 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.63 49.63 49.06 49.47 1,428,361 -0.03(-0.06%)
May 27, 2021 49.48 49.81 49.16 49.50 3,290,016 +0.50(+1.02%)
May 26, 2021 48.60 49.02 48.47 49.00 1,232,270 +0.49(+1.01%)
May 25, 2021 49.38 49.72 48.50 48.51 1,648,099 -0.91(-1.84%)
May 24, 2021 48.96 49.61 48.69 49.42 2,025,936 +0.72(+1.47%)
May 21, 2021 48.59 49.24 48.37 48.70 2,461,955 +0.60(+1.24%)
May 20, 2021 48.04 48.29 47.43 48.10 4,069,642 +0.53(+1.11%)
May 19, 2021 47.57 47.74 46.60 47.57 3,207,802 -0.68(-1.40%)
May 18, 2021 48.58 48.61 47.86 48.25 3,419,471 -0.34(-0.70%)
May 17, 2021 48.19 48.79 47.66 48.59 2,904,084 +0.22(+0.45%)
May 14, 2021 47.77 48.59 47.58 48.37 2,562,870 +0.97(+2.04%)
May 13, 2021 46.91 47.79 46.91 47.41 1,479,804 +0.44(+0.93%)
May 12, 2021 48.12 48.34 46.87 46.97 2,354,075 -1.03(-2.14%)
May 11, 2021 47.72 48.75 47.05 47.99 6,790,595 -1.95(-3.91%)
May 10, 2021 50.68 51.42 49.94 49.95 1,500,668 -0.41(-0.81%)
May 07, 2021 49.10 50.51 48.70 50.35 1,710,422 +1.00(+2.02%)
May 06, 2021 49.25 49.52 48.82 49.36 1,360,164 +0.12(+0.24%)
May 05, 2021 49.30 49.49 48.41 49.24 1,436,395 +0.20(+0.41%)
May 04, 2021 47.92 49.10 47.45 49.04 1,981,257 +0.91(+1.88%)
May 03, 2021 49.36 49.62 48.08 48.13 2,880,309 -1.11(-2.25%)
Apr 30, 2021 50.54 50.81 49.12 49.24 3,410,917 -1.82(-3.57%)
Apr 29, 2021 50.14 51.52 49.60 51.06 3,287,492 -0.70(-1.35%)
Apr 28, 2021 50.87 51.94 50.79 51.76 3,520,142 +0.73(+1.43%)
Apr 27, 2021 51.28 51.28 50.47 51.03 1,334,646 -0.02(-0.04%)
Apr 26, 2021 51.40 51.82 51.03 51.05 2,066,880 -0.39(-0.76%)
Apr 23, 2021 51.33 51.71 50.90 51.44 1,879,611 +0.38(+0.74%)
Apr 22, 2021 50.78 51.94 50.41 51.06 2,684,165 +0.29(+0.57%)
Apr 21, 2021 49.95 50.95 49.64 50.77 2,146,559 +0.61(+1.21%)
Apr 20, 2021 50.68 50.72 49.31 50.17 3,019,447 -0.57(-1.12%)
Apr 19, 2021 49.91 50.78 49.84 50.73 2,353,007 +0.67(+1.33%)
Apr 16, 2021 49.64 50.21 49.35 50.07 2,732,265 +0.90(+1.82%)
Apr 15, 2021 49.35 49.57 48.85 49.17 2,181,631 -0.06(-0.12%)
Apr 14, 2021 49.19 49.94 49.15 49.23 1,996,681 +0.17(+0.35%)
Apr 13, 2021 49.70 49.75 48.46 49.06 2,759,522 -0.92(-1.83%)
Apr 12, 2021 51.26 51.31 49.75 49.98 2,930,390 -0.43(-0.85%)
Apr 09, 2021 50.39 50.55 49.56 50.40 1,300,806 +0.26(+0.52%)
Apr 08, 2021 49.88 50.23 49.16 50.15 1,521,025 +0.18(+0.36%)
Apr 07, 2021 49.91 50.18 49.35 49.97 1,499,344 -0.09(-0.18%)
Apr 06, 2021 50.19 50.59 49.74 50.06 1,253,360 +0.14(+0.28%)
Apr 05, 2021 49.85 50.39 49.69 49.92 1,846,241 +0.48(+0.97%)
Apr 01, 2021 49.24 49.55 48.76 49.44 1,863,656 +0.40(+0.81%)
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%)
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.