Indicators

Ingersoll-Rand Plc (NY: IR )

92.65 +1.25 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.90	77.99	77.25	77.31	1,618,818	-0.44(-0.57%)
Dec 28, 2023	77.71	78.13	77.54	77.75	1,110,531	-0.07(-0.09%)
Dec 27, 2023	77.45	77.84	77.20	77.82	1,823,794	+0.45(+0.58%)
Dec 26, 2023	76.46	77.40	76.43	77.37	1,346,891	+0.92(+1.20%)
Dec 22, 2023	76.05	76.83	75.88	76.45	1,434,315	+0.68(+0.90%)
Dec 21, 2023	75.61	75.83	75.02	75.77	1,393,536	+0.93(+1.24%)
Dec 20, 2023	75.97	76.78	74.81	74.84	2,030,022	-1.46(-1.91%)
Dec 19, 2023	75.10	76.37	74.80	76.30	2,264,224	+1.51(+2.02%)
Dec 18, 2023	75.16	75.24	74.44	74.79	1,752,658	-0.02(-0.03%)
Dec 15, 2023	74.83	75.59	74.67	74.81	4,786,778	-0.47(-0.62%)
Dec 14, 2023	74.10	75.54	74.06	75.28	2,591,415	+1.61(+2.18%)
Dec 13, 2023	74.19	74.73	73.49	73.67	2,116,550	-0.56(-0.75%)
Dec 12, 2023	74.18	74.82	74.03	74.23	2,095,754	+0.28(+0.38%)
Dec 11, 2023	73.35	74.46	73.35	73.95	2,005,150	+0.67(+0.91%)
Dec 08, 2023	72.46	73.39	72.36	73.28	2,724,790	+0.76(+1.05%)
Dec 07, 2023	71.70	72.53	71.50	72.52	2,303,585	+1.17(+1.64%)
Dec 06, 2023	72.24	72.95	71.18	71.35	1,906,432	-0.58(-0.81%)
Dec 05, 2023	71.76	72.41	71.51	71.93	1,749,026	-0.06(-0.08%)
Dec 04, 2023	71.54	72.13	71.26	71.99	2,382,116	-0.22(-0.30%)

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.