Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2024	99.65	101.30	99.51	100.25	1,419,386	+0.30(+0.30%)
Jul 22, 2024	97.90	100.14	97.08	99.95	2,042,896	+3.09(+3.19%)
Jul 19, 2024	98.25	98.55	96.79	96.86	1,548,985	-1.05(-1.07%)
Jul 18, 2024	97.74	99.59	97.34	97.91	2,313,648	-0.11(-0.11%)
Jul 17, 2024	99.86	99.86	98.02	98.02	2,623,018	-2.32(-2.31%)
Jul 16, 2024	99.28	100.65	98.95	100.34	3,024,300	+1.68(+1.70%)
Jul 15, 2024	98.10	99.44	97.91	98.66	2,817,085	+1.38(+1.42%)
Jul 12, 2024	96.31	98.28	96.00	97.28	2,807,639	+1.78(+1.86%)
Jul 11, 2024	94.70	97.00	94.61	95.50	2,005,724	+1.20(+1.27%)
Jul 10, 2024	92.61	94.43	92.28	94.30	1,486,268	+2.57(+2.80%)
Jul 09, 2024	92.32	92.90	91.69	91.73	1,668,012	-0.38(-0.41%)
Jul 08, 2024	91.63	92.74	91.50	92.11	1,359,908	+0.73(+0.80%)
Jul 05, 2024	90.94	91.45	90.00	91.38	1,378,116	+0.33(+0.36%)
Jul 03, 2024	90.82	91.78	90.20	91.05	651,726	+0.39(+0.43%)
Jul 02, 2024	89.49	90.70	89.05	90.66	1,111,851	+1.12(+1.25%)
Jul 01, 2024	92.06	92.30	89.04	89.54	1,338,416	-1.30(-1.43%)
Jun 28, 2024	91.00	91.92	90.18	90.84	2,875,825	-0.13(-0.14%)
Jun 27, 2024	90.23	91.00	89.84	90.97	2,160,890	+1.17(+1.30%)
Jun 26, 2024	89.41	90.15	88.45	89.80	2,786,540	-0.11(-0.12%)
Jun 25, 2024	92.68	92.68	89.33	89.91	3,977,282	-3.01(-3.24%)
Jun 24, 2024	93.12	93.93	92.74	92.92	2,070,739	+0.03(+0.03%)
Jun 21, 2024	93.35	93.35	91.92	92.89	3,648,957	-0.29(-0.31%)
Jun 20, 2024	94.36	95.05	92.50	93.18	2,799,382	-1.40(-1.48%)
Jun 18, 2024	93.30	94.79	93.02	94.58	2,305,414	+1.28(+1.37%)
Jun 17, 2024	91.11	93.79	90.44	93.30	1,907,004	+1.84(+2.01%)
Jun 14, 2024	93.00	93.30	90.00	91.46	2,804,078	-2.99(-3.17%)
Jun 13, 2024	94.33	94.99	93.26	94.45	2,979,614	-0.29(-0.31%)
Jun 12, 2024	92.08	95.30	91.76	94.74	3,601,840	+3.36(+3.68%)
Jun 11, 2024	90.87	92.06	90.00	91.38	3,293,886	+0.19(+0.21%)
Jun 10, 2024	89.03	91.24	89.03	91.19	2,296,580	+2.06(+2.31%)
Jun 07, 2024	88.64	89.95	87.62	89.13	2,142,045	+0.75(+0.85%)
Jun 06, 2024	89.39	89.65	87.81	88.38	3,528,751	-1.35(-1.50%)
Jun 05, 2024	88.26	89.88	87.59	89.73	2,221,458	+1.77(+2.01%)
Jun 04, 2024	89.92	90.26	86.95	87.96	4,105,882	-2.08(-2.31%)
Jun 03, 2024	93.36	93.77	89.00	90.04	3,608,226	-3.01(-3.23%)
May 31, 2024	92.08	93.13	90.78	93.05	3,552,176	+1.05(+1.14%)
May 30, 2024	90.86	92.08	90.64	92.00	1,658,367	+0.91(+1.00%)
May 29, 2024	92.85	92.85	91.01	91.09	2,629,682	-2.37(-2.54%)
May 28, 2024	95.67	95.67	93.09	93.46	5,145,216	-2.04(-2.14%)
May 24, 2024	95.47	95.97	95.14	95.50	3,632,984	+0.40(+0.42%)
May 23, 2024	96.26	96.67	94.74	95.10	5,266,613	-1.18(-1.23%)
May 22, 2024	95.40	96.36	95.09	96.28	3,007,783	+1.08(+1.13%)
May 21, 2024	93.84	95.31	93.81	95.20	3,793,589	+1.06(+1.13%)
May 20, 2024	92.94	94.53	92.74	94.14	2,741,097	+1.49(+1.61%)
May 17, 2024	91.99	92.70	91.61	92.65	3,170,890	+1.25(+1.37%)
May 16, 2024	92.46	92.77	90.66	91.40	4,941,781	-1.39(-1.50%)
May 15, 2024	92.01	92.94	91.72	92.79	1,430,435	+1.27(+1.39%)
May 14, 2024	90.77	91.67	90.27	91.52	1,886,976	+0.70(+0.77%)
May 13, 2024	91.12	91.19	89.92	90.82	3,208,734	-0.42(-0.46%)
May 10, 2024	91.87	92.18	90.91	91.24	1,844,844	+0.26(+0.29%)
May 09, 2024	90.84	91.31	90.18	90.98	2,391,091	+0.25(+0.28%)
May 08, 2024	89.63	90.77	88.94	90.73	3,648,688	+0.90(+1.00%)
May 07, 2024	88.65	90.24	87.90	89.83	2,983,923	+1.37(+1.55%)
May 06, 2024	88.05	89.52	87.64	88.46	4,550,416	+1.76(+2.03%)
May 03, 2024	87.98	89.48	85.88	86.70	6,850,531	-6.13(-6.60%)
May 02, 2024	93.26	93.83	91.59	92.83	4,135,223	-0.15(-0.16%)

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.