Ingersoll-Rand Plc (NY: IR )

95.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.04 53.23 52.47 52.84 2,166,584 -0.23(-0.43%)
Aug 30, 2021 52.71 53.35 52.27 53.07 2,050,450 +0.40(+0.76%)
Aug 27, 2021 51.90 53.20 51.58 52.67 3,412,603 +1.03(+1.99%)
Aug 26, 2021 51.81 52.02 51.15 51.64 2,162,291 -0.27(-0.52%)
Aug 25, 2021 51.81 52.22 51.48 51.91 2,120,275 +0.29(+0.56%)
Aug 24, 2021 50.91 51.82 50.91 51.62 1,545,885 +0.85(+1.67%)
Aug 23, 2021 50.40 51.09 50.31 50.77 1,643,302 +0.87(+1.74%)
Aug 20, 2021 49.58 49.97 49.28 49.91 1,494,465 +0.34(+0.68%)
Aug 19, 2021 49.83 50.04 49.14 49.57 2,239,329 -0.74(-1.47%)
Aug 18, 2021 50.54 50.91 50.24 50.30 1,549,921 -0.37(-0.73%)
Aug 17, 2021 51.79 51.91 50.49 50.67 2,787,808 -1.45(-2.77%)
Aug 16, 2021 52.06 52.29 51.49 52.12 1,683,179 -0.13(-0.25%)
Aug 13, 2021 51.82 52.47 51.67 52.25 2,808,867 +0.42(+0.81%)
Aug 12, 2021 51.42 51.89 51.27 51.83 2,293,951 +0.48(+0.93%)
Aug 11, 2021 51.02 51.35 50.49 51.35 2,303,851 +0.47(+0.92%)
Aug 10, 2021 49.39 50.93 49.30 50.88 2,685,426 +1.53(+3.11%)
Aug 09, 2021 49.43 49.62 48.87 49.35 2,143,991 -0.30(-0.60%)
Aug 06, 2021 50.24 50.71 49.61 49.65 4,614,801 -0.28(-0.56%)
Aug 05, 2021 50.54 51.21 49.72 49.93 6,847,328 -0.22(-0.44%)
Aug 04, 2021 49.55 50.84 49.20 50.15 10,446,648 +0.65(+1.31%)
Aug 03, 2021 48.53 49.63 47.75 49.50 2,556,726 +1.30(+2.69%)
Aug 02, 2021 48.79 49.69 48.14 48.20 1,883,452 -0.50(-1.02%)
Jul 30, 2021 48.07 48.75 47.83 48.70 2,354,077 +0.69(+1.43%)
Jul 29, 2021 47.09 48.45 47.09 48.01 2,544,536 +0.71(+1.50%)
Jul 28, 2021 47.95 48.16 47.19 47.31 2,349,993 -0.74(-1.54%)
Jul 27, 2021 48.12 48.77 47.91 48.04 1,469,946 -0.64(-1.31%)
Jul 26, 2021 48.58 48.89 48.39 48.68 964,792 +0.24(+0.49%)
Jul 23, 2021 48.69 48.89 47.95 48.44 1,909,053 +0.11(+0.23%)
Jul 22, 2021 48.62 48.80 48.17 48.33 1,933,921 -0.13(-0.27%)
Jul 21, 2021 48.28 48.80 48.17 48.46 1,475,942 +0.48(+1.00%)
Jul 20, 2021 46.34 48.07 46.18 47.98 2,051,493 +1.89(+4.11%)
Jul 19, 2021 46.45 46.89 45.69 46.09 2,879,387 -1.90(-3.97%)
Jul 16, 2021 48.15 48.73 47.93 47.99 1,994,426 +0.03(+0.06%)
Jul 15, 2021 47.68 48.50 47.48 47.96 2,140,675 +0.06(+0.12%)
Jul 14, 2021 48.45 48.84 47.74 47.90 1,622,074 -0.51(-1.05%)
Jul 13, 2021 49.05 49.13 48.28 48.41 1,362,991 -0.80(-1.62%)
Jul 12, 2021 49.33 49.53 48.98 49.21 1,387,725 +0.00(+0.00%)
Jul 09, 2021 48.83 49.40 48.68 49.21 2,396,147 +1.12(+2.32%)
Jul 08, 2021 48.44 48.68 47.91 48.09 3,443,909 -1.09(-2.21%)
Jul 07, 2021 47.91 49.26 47.85 49.18 5,230,966 +1.09(+2.26%)
Jul 06, 2021 49.01 49.05 47.66 48.09 1,680,626 -0.33(-0.68%)
Jul 02, 2021 48.51 48.66 48.23 48.42 1,456,382 -0.02(-0.04%)
Jul 01, 2021 48.97 49.22 48.36 48.44 2,480,477 -0.20(-0.41%)
Jun 30, 2021 48.25 48.86 48.25 48.64 1,640,951 +0.27(+0.56%)
Jun 29, 2021 48.86 49.14 48.34 48.37 1,448,083 -0.30(-0.61%)
Jun 28, 2021 48.93 48.97 47.94 48.67 1,947,930 -0.14(-0.29%)
Jun 25, 2021 47.81 48.96 47.72 48.81 4,399,656 +1.34(+2.81%)
Jun 24, 2021 46.99 47.74 46.60 47.47 2,697,943 +0.83(+1.77%)
Jun 23, 2021 46.47 46.88 46.16 46.65 1,675,768 +0.21(+0.45%)
Jun 22, 2021 46.89 46.89 46.06 46.44 1,347,527 -0.32(-0.68%)
Jun 21, 2021 45.79 46.84 45.79 46.76 2,257,968 +1.41(+3.12%)
Jun 18, 2021 45.00 46.24 44.85 45.34 4,251,414 -0.49(-1.07%)
Jun 17, 2021 48.12 48.34 45.79 45.83 5,447,433 -1.74(-3.67%)
Jun 16, 2021 47.00 47.77 46.60 47.57 4,040,370 +0.42(+0.89%)
Jun 15, 2021 47.49 47.59 47.04 47.16 2,353,174 -0.21(-0.44%)
Jun 14, 2021 47.80 47.83 47.20 47.37 1,657,827 -0.42(-0.88%)
Jun 11, 2021 47.50 47.79 47.37 47.78 1,399,086 +0.59(+1.25%)
Jun 10, 2021 47.87 47.89 47.18 47.20 1,296,530 -0.31(-0.65%)
Jun 09, 2021 48.17 48.17 47.47 47.50 1,338,831 -0.83(-1.71%)
Jun 08, 2021 47.90 48.55 47.50 48.33 1,327,930 +0.29(+0.60%)
Jun 07, 2021 49.22 49.25 47.96 48.04 1,574,588 -1.00(-2.03%)
Jun 04, 2021 49.19 49.52 48.88 49.04 1,272,453 +0.07(+0.14%)
Jun 03, 2021 49.29 49.36 48.85 48.97 1,230,914 -0.59(-1.19%)
Jun 02, 2021 49.87 50.09 49.34 49.56 1,472,844 -0.30(-0.60%)
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.