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 (%)
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%)
Oct 01, 2021 50.45 50.99 49.85 50.69 1,213,550 +0.46(+0.91%)
Sep 30, 2021 51.39 51.46 50.21 50.24 2,902,734 -1.00(-1.95%)
Sep 29, 2021 51.57 51.82 51.06 51.23 1,979,269 -0.15(-0.29%)
Sep 28, 2021 52.66 52.99 51.14 51.38 2,345,030 -1.81(-3.41%)
Sep 27, 2021 53.44 54.55 53.15 53.20 2,828,765 -0.13(-0.24%)
Sep 24, 2021 53.41 53.78 53.03 53.32 1,521,310 -0.13(-0.24%)
Sep 23, 2021 52.98 53.59 52.85 53.45 2,469,602 +0.74(+1.40%)
Sep 22, 2021 53.26 53.54 52.66 52.72 2,322,653 -0.02(-0.04%)
Sep 21, 2021 53.15 53.23 51.98 52.74 2,096,994 -0.07(-0.13%)
Sep 20, 2021 52.95 53.34 52.17 52.81 2,804,797 -1.31(-2.41%)
Sep 17, 2021 53.77 54.52 53.62 54.11 8,837,875 -0.27(-0.49%)
Sep 16, 2021 54.56 54.99 54.01 54.38 2,971,577 -0.41(-0.75%)
Sep 15, 2021 53.25 54.83 53.05 54.79 3,069,538 +1.42(+2.67%)
Sep 14, 2021 54.12 54.13 52.69 53.36 2,807,331 -0.45(-0.83%)
Sep 13, 2021 55.12 55.43 53.22 53.81 3,982,872 -0.73(-1.33%)
Sep 10, 2021 54.26 55.05 53.93 54.54 3,711,389 +0.84(+1.56%)
Sep 09, 2021 52.54 53.96 52.54 53.70 3,877,589 +1.17(+2.22%)
Sep 08, 2021 51.38 52.68 51.23 52.54 2,787,583 +0.96(+1.85%)
Sep 07, 2021 52.56 52.90 51.30 51.58 2,510,996 -1.18(-2.23%)
Sep 03, 2021 53.69 54.02 52.45 52.76 3,773,401 -0.85(-1.58%)
Sep 02, 2021 53.24 54.27 53.24 53.60 3,870,499 +1.05(+1.99%)
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.