Ingersoll-Rand Plc (NY: IR )

97.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 97.03 97.81 96.74 97.28 1,659,693 +0.02(+0.02%)
Oct 29, 2024 96.54 97.78 95.86 97.26 1,423,952 +0.15(+0.15%)
Oct 28, 2024 97.01 98.05 96.58 97.11 2,803,242 +0.99(+1.03%)
Oct 25, 2024 96.90 97.26 95.67 96.12 1,904,946 +0.19(+0.20%)
Oct 24, 2024 96.68 96.68 95.44 95.93 1,841,943 -0.46(-0.48%)
Oct 23, 2024 97.64 98.04 95.98 96.39 2,986,621 -2.07(-2.10%)
Oct 22, 2024 99.58 100.03 98.45 98.46 1,611,191 -1.57(-1.57%)
Oct 21, 2024 100.49 101.08 99.74 100.03 1,842,637 -0.37(-0.37%)
Oct 18, 2024 101.45 101.45 100.07 100.40 1,536,250 -0.63(-0.62%)
Oct 17, 2024 100.96 101.90 100.96 101.03 1,257,468 +0.64(+0.64%)
Oct 16, 2024 100.51 101.01 100.22 100.39 1,556,691 -0.28(-0.28%)
Oct 15, 2024 102.50 102.74 100.51 100.67 1,932,472 -1.77(-1.73%)
Oct 14, 2024 101.14 102.68 100.78 102.44 1,361,182 +1.68(+1.67%)
Oct 11, 2024 98.52 100.87 98.52 100.76 2,254,436 +2.20(+2.23%)
Oct 10, 2024 99.01 99.77 98.33 98.56 1,827,547 -0.87(-0.87%)
Oct 09, 2024 98.87 99.76 98.23 99.43 1,350,344 +0.56(+0.57%)
Oct 08, 2024 100.31 100.31 97.66 98.87 2,051,765 -1.15(-1.15%)
Oct 07, 2024 100.24 101.41 99.57 100.02 2,466,841 -1.11(-1.10%)
Oct 04, 2024 100.00 101.16 99.19 101.13 2,268,630 +2.20(+2.22%)
Oct 03, 2024 99.45 99.77 98.18 98.93 2,118,805 -1.01(-1.01%)
Oct 02, 2024 97.50 100.74 97.20 99.94 3,412,257 +1.94(+1.98%)
Oct 01, 2024 98.35 98.68 96.83 98.00 2,761,617 -0.16(-0.16%)
Sep 30, 2024 97.64 98.28 96.91 98.16 3,253,599 +0.08(+0.08%)
Sep 27, 2024 96.59 99.15 96.24 98.08 3,873,151 +1.67(+1.73%)
Sep 26, 2024 96.87 97.54 95.02 96.41 2,765,508 +1.38(+1.45%)
Sep 25, 2024 98.46 98.46 94.51 95.03 3,078,529 -2.98(-3.04%)
Sep 24, 2024 98.20 99.57 97.59 98.01 1,775,310 +0.52(+0.53%)
Sep 23, 2024 97.34 98.26 96.84 97.49 1,479,092 +0.72(+0.74%)
Sep 20, 2024 97.11 98.00 95.99 96.77 3,738,434 -0.88(-0.90%)
Sep 19, 2024 96.00 97.72 94.88 97.65 2,253,385 +3.91(+4.17%)
Sep 18, 2024 94.18 95.92 93.23 93.74 2,214,238 -0.23(-0.24%)
Sep 17, 2024 91.68 94.03 91.19 93.97 2,156,158 +3.03(+3.33%)
Sep 16, 2024 91.81 92.17 90.53 90.94 2,293,800 -0.09(-0.10%)
Sep 13, 2024 90.28 91.82 89.51 91.03 2,523,293 +1.17(+1.30%)
Sep 12, 2024 89.75 90.72 88.11 89.86 2,468,804 +0.23(+0.26%)
Sep 11, 2024 87.96 89.87 86.36 89.63 2,259,060 +1.60(+1.82%)
Sep 10, 2024 87.95 88.06 86.90 88.03 2,492,398 +0.58(+0.66%)
Sep 09, 2024 87.99 88.61 87.36 87.45 2,439,470 +0.61(+0.70%)
Sep 06, 2024 87.42 88.80 86.38 86.84 2,539,668 -0.77(-0.88%)
Sep 05, 2024 87.12 87.69 85.49 87.61 2,919,855 +0.35(+0.40%)
Sep 04, 2024 88.00 88.71 87.00 87.26 1,619,420 -1.07(-1.21%)
Sep 03, 2024 90.59 91.00 87.53 88.33 2,557,242 -3.12(-3.41%)
Aug 30, 2024 91.13 91.56 89.95 91.45 2,153,639 +0.65(+0.72%)
Aug 29, 2024 90.28 92.09 89.68 90.80 2,024,607 +1.40(+1.57%)
Aug 28, 2024 91.00 91.31 89.00 89.40 1,853,085 -1.23(-1.36%)
Aug 27, 2024 90.03 90.90 89.77 90.63 1,136,936 -0.17(-0.19%)
Aug 26, 2024 92.00 92.24 90.73 90.80 1,677,653 -0.84(-0.92%)
Aug 23, 2024 90.70 92.00 90.32 91.64 1,824,994 +1.50(+1.66%)
Aug 22, 2024 91.32 91.71 89.98 90.14 1,201,403 -1.02(-1.12%)
Aug 21, 2024 90.68 91.46 90.52 91.16 1,079,197 +0.66(+0.73%)
Aug 20, 2024 90.90 91.23 90.08 90.50 1,305,182 -0.45(-0.49%)
Aug 19, 2024 91.37 91.84 90.67 90.95 1,676,849 -0.06(-0.07%)
Aug 16, 2024 92.21 92.52 90.99 91.01 2,260,382 -1.21(-1.31%)
Aug 15, 2024 92.54 92.85 91.25 92.22 1,859,200 +1.21(+1.33%)
Aug 14, 2024 89.95 91.10 89.71 91.01 1,463,935 +1.12(+1.25%)
Aug 13, 2024 88.93 90.03 88.06 89.89 2,075,183 +1.65(+1.87%)
Aug 12, 2024 89.67 89.94 87.94 88.24 2,065,286 -1.21(-1.35%)
Aug 09, 2024 90.04 90.73 88.58 89.45 2,675,438 -1.01(-1.12%)
Aug 08, 2024 88.68 90.59 87.99 90.46 2,581,411 +3.18(+3.64%)
Aug 07, 2024 89.16 89.66 87.01 87.28 2,845,787 -0.85(-0.96%)
Aug 06, 2024 87.29 90.01 87.04 88.13 2,968,884 +1.11(+1.28%)
Aug 05, 2024 84.72 88.55 83.70 87.02 4,559,043 -0.38(-0.43%)
Aug 02, 2024 89.48 89.50 86.66 87.40 6,035,746 -3.81(-4.18%)
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.