Ingersoll-Rand Plc (NY: IR )

91.21 +0.74 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 91.06 91.76 90.46 91.21 1,472,851 +0.74(+0.82%)
Mar 15, 2024 90.10 91.26 90.10 90.47 2,658,063 -0.54(-0.59%)
Mar 14, 2024 90.95 91.40 90.23 91.01 2,036,916 +0.48(+0.53%)
Mar 13, 2024 91.07 91.12 90.10 90.53 2,311,311 -0.33(-0.36%)
Mar 12, 2024 89.35 91.02 88.71 90.86 1,810,279 +1.34(+1.50%)
Mar 11, 2024 89.46 89.86 88.83 89.52 2,126,928 -0.85(-0.94%)
Mar 08, 2024 91.28 91.67 89.69 90.37 1,962,011 -0.79(-0.87%)
Mar 07, 2024 90.91 91.40 90.27 91.16 2,338,942 +0.92(+1.02%)
Mar 06, 2024 90.68 91.17 90.08 90.24 2,578,910 +0.29(+0.32%)
Mar 05, 2024 91.14 91.24 89.51 89.95 4,326,421 -1.57(-1.72%)
Mar 04, 2024 91.65 92.34 91.32 91.52 1,913,739 -0.09(-0.10%)
Mar 01, 2024 90.92 92.42 90.74 91.61 2,727,022 +0.30(+0.33%)
Feb 29, 2024 90.04 91.43 89.75 91.31 4,063,277 +1.48(+1.65%)
Feb 28, 2024 90.31 90.76 89.73 89.83 2,105,836 -0.53(-0.59%)
Feb 27, 2024 90.93 91.09 89.52 90.36 2,167,769 -0.38(-0.42%)
Feb 26, 2024 90.31 91.12 90.18 90.74 2,037,516 +0.23(+0.25%)
Feb 23, 2024 91.02 91.09 89.66 90.51 2,065,359 -0.26(-0.29%)
Feb 22, 2024 90.26 90.90 89.84 90.77 2,486,598 +1.85(+2.08%)
Feb 21, 2024 87.38 88.99 87.21 88.92 3,305,844 +2.20(+2.54%)
Feb 20, 2024 88.25 88.47 86.58 86.72 3,453,573 -2.73(-3.05%)
Feb 16, 2024 91.70 92.30 89.34 89.45 5,025,968 +1.68(+1.91%)
Feb 15, 2024 86.91 87.89 86.50 87.77 2,854,085 +1.30(+1.50%)
Feb 14, 2024 85.97 86.82 85.57 86.47 2,309,856 +1.38(+1.62%)
Feb 13, 2024 84.14 85.36 83.72 85.09 2,129,870 -0.36(-0.42%)
Feb 12, 2024 85.72 86.22 85.31 85.45 1,683,856 -0.43(-0.50%)
Feb 09, 2024 85.63 86.49 85.25 85.88 4,012,756 +0.52(+0.61%)
Feb 08, 2024 84.65 85.48 84.39 85.36 2,501,328 +0.81(+0.96%)
Feb 07, 2024 83.54 84.95 83.36 84.55 2,846,903 +1.33(+1.60%)
Feb 06, 2024 82.84 83.38 82.19 83.22 7,468,679 +0.33(+0.40%)
Feb 05, 2024 82.94 83.50 82.49 82.89 2,465,262 -0.83(-0.99%)
Feb 02, 2024 81.85 83.99 81.57 83.72 2,396,171 +1.75(+2.13%)
Feb 01, 2024 80.34 82.21 80.34 81.97 4,282,261 +2.13(+2.67%)
Jan 31, 2024 80.34 80.83 79.71 79.84 2,471,453 -0.75(-0.93%)
Jan 30, 2024 80.13 80.81 80.10 80.59 2,156,522 +0.13(+0.16%)
Jan 29, 2024 79.06 80.53 79.02 80.46 2,658,794 +1.18(+1.49%)
Jan 26, 2024 79.34 79.62 79.01 79.28 2,170,663 +0.05(+0.06%)
Jan 25, 2024 79.32 79.73 78.67 79.23 2,688,972 +0.41(+0.52%)
Jan 24, 2024 79.73 79.81 78.60 78.82 4,113,973 -0.37(-0.47%)
Jan 23, 2024 79.50 79.50 78.34 79.19 2,153,560 -0.13(-0.16%)
Jan 22, 2024 79.00 79.43 78.81 79.32 1,820,739 +0.46(+0.58%)
Jan 19, 2024 78.55 78.90 77.85 78.86 2,149,829 +0.70(+0.90%)
Jan 18, 2024 77.74 78.35 77.14 78.16 1,579,587 +0.73(+0.94%)
Jan 17, 2024 77.14 77.73 76.95 77.43 2,590,090 -0.50(-0.64%)
Jan 16, 2024 77.11 77.99 76.62 77.93 2,611,302 +0.53(+0.68%)
Jan 12, 2024 78.07 78.15 76.71 77.40 2,962,606 -0.27(-0.35%)
Jan 11, 2024 76.31 77.72 75.52 77.67 3,222,833 +1.40(+1.84%)
Jan 10, 2024 75.87 76.37 75.72 76.27 1,386,416 +0.38(+0.50%)
Jan 09, 2024 74.95 75.89 74.56 75.89 2,100,541 +0.19(+0.25%)
Jan 08, 2024 74.79 75.72 73.99 75.70 1,883,177 +0.92(+1.23%)
Jan 05, 2024 74.78 75.27 74.57 74.78 2,067,067 -0.14(-0.19%)
Jan 04, 2024 74.88 75.75 74.70 74.92 1,475,780 +0.22(+0.29%)
Jan 03, 2024 76.19 76.45 74.65 74.70 2,630,075 -2.01(-2.62%)
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.