Ingersoll-Rand Plc (NY: IR )

48.54 USD +0.97 (+2.04%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 47.07 47.96 47.07 47.57 1,474,678 +0.44(+0.93%)
May 12, 2021 48.29 48.51 47.03 47.13 2,345,920 -1.03(-2.14%)
May 11, 2021 47.89 48.92 47.21 48.16 6,767,070 -1.96(-3.91%)
May 10, 2021 50.86 51.60 50.11 50.12 1,495,469 -0.41(-0.81%)
May 07, 2021 49.27 50.69 48.87 50.53 1,704,497 +1.00(+2.02%)
May 06, 2021 49.42 49.69 48.99 49.53 1,355,452 +0.12(+0.24%)
May 05, 2021 49.47 49.67 48.58 49.41 1,431,419 +0.20(+0.41%)
May 04, 2021 48.09 49.27 47.62 49.21 1,974,393 +0.91(+1.88%)
May 03, 2021 49.53 49.79 48.25 48.30 2,870,331 -1.11(-2.25%)
Apr 30, 2021 50.72 50.99 49.29 49.41 3,399,100 -1.83(-3.57%)
Apr 29, 2021 50.31 51.70 49.77 51.24 3,276,103 -0.70(-1.35%)
Apr 28, 2021 51.05 52.12 50.97 51.94 3,507,947 +0.73(+1.43%)
Apr 27, 2021 51.46 51.46 50.65 51.21 1,330,023 -0.02(-0.04%)
Apr 26, 2021 51.58 52.00 51.21 51.23 2,059,720 -0.39(-0.76%)
Apr 23, 2021 51.51 51.89 51.08 51.62 1,873,100 +0.38(+0.74%)
Apr 22, 2021 50.96 52.12 50.59 51.24 2,674,866 +0.29(+0.57%)
Apr 21, 2021 50.12 51.13 49.81 50.95 2,139,123 +0.61(+1.21%)
Apr 20, 2021 50.86 50.90 49.48 50.34 3,008,987 -0.57(-1.12%)
Apr 19, 2021 50.08 50.96 50.01 50.91 2,344,855 +0.67(+1.33%)
Apr 16, 2021 49.81 50.38 49.52 50.24 2,722,800 +0.90(+1.82%)
Apr 15, 2021 49.52 49.74 49.02 49.34 2,174,073 -0.06(-0.12%)
Apr 14, 2021 49.36 50.12 49.32 49.40 1,989,764 +0.17(+0.35%)
Apr 13, 2021 49.87 49.92 48.63 49.23 2,749,962 -0.92(-1.83%)
Apr 12, 2021 51.44 51.49 49.92 50.15 2,920,238 -0.43(-0.85%)
Apr 09, 2021 50.57 50.73 49.73 50.58 1,296,300 +0.26(+0.52%)
Apr 08, 2021 50.05 50.40 49.33 50.32 1,515,756 +0.18(+0.36%)
Apr 07, 2021 50.08 50.35 49.52 50.14 1,494,150 -0.09(-0.18%)
Apr 06, 2021 50.36 50.77 49.91 50.23 1,249,018 +0.14(+0.28%)
Apr 05, 2021 50.02 50.57 49.86 50.09 1,839,845 +0.48(+0.97%)
Apr 01, 2021 49.41 49.72 48.93 49.61 1,857,200 +0.40(+0.81%)
Mar 31, 2021 50.10 50.92 49.17 49.21 2,105,087 -0.83(-1.66%)
Mar 30, 2021 49.75 50.39 49.42 50.04 2,068,995 +0.45(+0.91%)
Mar 29, 2021 49.59 49.97 49.37 49.59 1,149,296 -0.12(-0.24%)
Mar 26, 2021 49.26 49.96 48.79 49.71 971,000 +0.98(+2.01%)
Mar 25, 2021 47.89 48.99 46.94 48.73 1,630,590 +0.39(+0.81%)
Mar 24, 2021 47.54 48.95 47.54 48.34 1,788,225 +1.20(+2.55%)
Mar 23, 2021 48.24 48.72 46.94 47.14 1,574,913 -1.67(-3.42%)
Mar 22, 2021 49.40 49.40 48.02 48.81 1,880,424 -0.64(-1.29%)
Mar 19, 2021 49.63 49.99 48.51 49.45 6,270,400 -0.29(-0.58%)
Mar 18, 2021 49.78 50.90 49.46 49.74 2,024,728 -0.04(-0.08%)
Mar 17, 2021 49.09 50.02 48.56 49.78 1,286,283 +0.84(+1.72%)
Mar 16, 2021 50.31 50.51 48.94 48.94 1,398,724 -1.82(-3.59%)
Mar 15, 2021 49.53 50.79 49.18 50.76 2,007,019 +1.16(+2.34%)
Mar 12, 2021 49.13 49.71 48.86 49.60 2,125,000 +0.58(+1.18%)
Mar 11, 2021 49.02 49.95 48.73 49.02 1,404,433 +0.05(+0.10%)
Mar 10, 2021 48.59 49.44 47.91 48.97 1,454,008 +0.88(+1.83%)
Mar 09, 2021 50.53 50.55 48.08 48.09 2,216,338 -2.46(-4.87%)
Mar 08, 2021 49.82 51.61 49.49 50.55 6,393,297 +1.06(+2.14%)
Mar 05, 2021 47.62 49.68 46.81 49.49 3,619,500 +2.43(+5.16%)
Mar 04, 2021 46.64 47.74 46.00 47.06 3,441,325 +0.25(+0.53%)
Mar 03, 2021 46.71 47.50 46.60 46.81 2,813,265 +0.01(+0.02%)
Mar 02, 2021 47.27 47.50 46.75 46.80 1,548,578 -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.