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 (%)
Dec 31, 2021 60.96 62.01 60.96 61.68 969,216 +0.62(+1.01%)
Dec 30, 2021 61.23 61.81 61.06 61.06 759,715 -0.15(-0.24%)
Dec 29, 2021 61.09 61.40 60.89 61.21 756,825 +0.03(+0.05%)
Dec 28, 2021 61.09 61.51 60.71 61.18 1,248,020 +0.16(+0.26%)
Dec 27, 2021 59.69 61.25 59.60 61.02 1,201,117 +1.47(+2.46%)
Dec 23, 2021 58.86 59.86 58.78 59.55 1,143,734 +1.00(+1.70%)
Dec 22, 2021 59.04 59.30 58.15 58.56 1,151,780 -0.43(-0.73%)
Dec 21, 2021 58.35 59.34 57.92 58.99 1,716,885 +1.30(+2.25%)
Dec 20, 2021 57.24 57.76 56.72 57.69 2,200,151 -0.35(-0.60%)
Dec 17, 2021 59.00 59.30 57.98 58.04 3,691,735 -1.20(-2.02%)
Dec 16, 2021 59.53 60.49 58.59 59.23 1,982,429 -0.12(-0.20%)
Dec 15, 2021 58.30 59.41 57.71 59.35 2,486,024 +1.46(+2.51%)
Dec 14, 2021 59.05 59.39 57.26 57.90 3,242,522 -1.56(-2.62%)
Dec 13, 2021 59.37 60.11 59.29 59.45 1,989,457 +0.05(+0.08%)
Dec 10, 2021 59.81 60.00 59.07 59.40 1,681,716 -0.33(-0.55%)
Dec 09, 2021 59.60 60.24 59.37 59.73 1,165,774 -0.23(-0.38%)
Dec 08, 2021 59.32 60.02 58.74 59.96 2,623,191 +0.42(+0.70%)
Dec 07, 2021 59.14 60.23 59.04 59.54 2,208,675 +0.99(+1.69%)
Dec 06, 2021 59.14 59.52 58.54 58.56 2,631,920 +0.24(+0.41%)
Dec 03, 2021 59.42 59.42 57.39 58.32 2,180,941 -0.74(-1.25%)
Dec 02, 2021 57.31 59.39 57.21 59.06 2,423,034 +2.13(+3.75%)
Dec 01, 2021 59.24 59.65 56.89 56.92 1,468,306 -1.24(-2.13%)
Nov 30, 2021 59.07 59.94 57.84 58.16 2,571,690 -1.46(-2.44%)
Nov 29, 2021 59.69 60.37 59.09 59.61 2,005,692 +0.86(+1.46%)
Nov 26, 2021 58.31 59.72 58.01 58.76 1,888,329 -2.07(-3.41%)
Nov 24, 2021 59.83 60.85 59.81 60.83 1,374,969 +0.33(+0.54%)
Nov 23, 2021 59.52 60.57 59.26 60.50 1,914,468 +0.77(+1.29%)
Nov 22, 2021 61.55 61.86 59.69 59.73 1,960,577 -1.53(-2.49%)
Nov 19, 2021 61.69 61.87 60.10 61.26 2,743,353 +0.55(+0.90%)
Nov 18, 2021 59.81 60.84 59.63 60.71 3,521,130 +1.56(+2.63%)
Nov 17, 2021 59.99 60.00 58.38 59.15 1,916,976 -0.96(-1.59%)
Nov 16, 2021 59.04 60.80 58.98 60.11 2,051,620 +1.25(+2.12%)
Nov 15, 2021 58.41 59.21 58.37 58.87 2,408,201 +0.60(+1.03%)
Nov 12, 2021 58.35 58.41 57.70 58.27 1,373,635 +0.20(+0.34%)
Nov 11, 2021 58.38 58.48 57.75 58.07 1,087,328 -0.14(-0.24%)
Nov 10, 2021 58.92 58.21 1,826,574 -1.11(-1.87%)
Nov 09, 2021 57.63 59.37 57.61 59.31 3,102,653 +1.60(+2.78%)
Nov 08, 2021 57.63 58.07 57.39 57.71 2,290,775 +0.66(+1.15%)
Nov 05, 2021 57.49 57.85 56.48 57.05 2,949,364 +0.10(+0.18%)
Nov 04, 2021 56.84 58.19 56.33 56.95 2,190,630 +1.09(+1.94%)
Nov 03, 2021 55.83 56.13 55.09 55.87 2,103,636 -0.17(-0.30%)
Nov 02, 2021 54.31 56.06 53.81 56.04 2,107,800 +1.73(+3.19%)
Nov 01, 2021 53.73 54.61 53.57 54.30 1,619,720 +0.73(+1.36%)
Oct 29, 2021 53.82 54.29 53.31 53.57 2,141,195 -0.57(-1.05%)
Oct 28, 2021 53.07 54.15 52.72 54.14 1,567,280 +1.11(+2.09%)
Oct 27, 2021 53.68 54.26 52.99 53.04 1,516,398 -0.72(-1.33%)
Oct 26, 2021 54.58 53.71 53.75 1,353,836 -0.61(-1.12%)
Oct 25, 2021 53.85 54.85 53.66 54.36 1,631,558 +0.35(+0.65%)
Oct 22, 2021 54.15 54.46 53.54 54.01 1,053,756 +0.09(+0.17%)
Oct 21, 2021 52.88 54.15 52.88 53.92 2,418,439 +0.55(+1.03%)
Oct 20, 2021 53.57 53.88 53.29 53.37 1,417,840 -0.01(-0.02%)
Oct 19, 2021 53.18 53.71 53.12 53.38 1,697,668 +0.65(+1.23%)
Oct 18, 2021 51.88 52.90 51.73 52.74 1,645,967 +0.41(+0.78%)
Oct 15, 2021 52.49 52.90 52.29 52.33 1,234,125 +0.24(+0.46%)
Oct 14, 2021 51.01 52.12 50.72 52.09 1,762,938 +1.52(+3.02%)
Oct 13, 2021 49.95 50.67 49.58 50.56 1,657,318 +0.85(+1.70%)
Oct 12, 2021 50.01 50.40 49.54 49.72 1,568,730 -0.18(-0.36%)
Oct 11, 2021 50.65 50.99 49.89 49.90 1,384,117 -0.92(-1.80%)
Oct 08, 2021 51.23 51.59 50.52 50.81 1,347,354 -0.71(-1.37%)
Oct 07, 2021 51.62 52.27 51.49 51.52 2,252,717 +0.53(+1.04%)
Oct 06, 2021 50.27 51.13 49.88 50.99 3,178,455 -0.04(-0.08%)
Oct 05, 2021 50.68 51.58 50.33 51.03 1,618,857 +0.47(+0.93%)
Oct 04, 2021 50.79 51.18 50.36 50.56 1,626,207 -0.13(-0.26%)
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.