Indicators

Ingersoll-Rand Plc (NY: IR )

95.50 +0.40 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	88.47	89.06	87.43	87.56	1,449,927	-0.66(-0.75%)
Jul 28, 2017	87.29	88.43	86.73	88.21	1,614,727	+0.76(+0.87%)
Jul 27, 2017	86.64	87.87	86.60	87.46	2,207,323	+0.84(+0.97%)
Jul 26, 2017	89.09	89.09	85.47	86.62	4,813,383	-3.52(-3.90%)
Jul 25, 2017	91.50	91.50	90.14	90.14	1,594,570	-0.58(-0.64%)
Jul 24, 2017	91.13	91.26	90.50	90.71	1,471,330	-0.62(-0.68%)
Jul 21, 2017	91.39	91.84	90.86	91.33	1,203,409	-0.51(-0.55%)
Jul 20, 2017		92.86	91.37	91.84	1,399,655	-1.02(-1.09%)
Jul 19, 2017	92.41	92.94	91.87	92.86	1,256,535	+0.74(+0.80%)
Jul 18, 2017	92.39	92.68	91.69	92.12	1,214,660	-0.61(-0.66%)
Jul 17, 2017	92.35	92.92	91.21	92.73	1,440,978	+0.24(+0.26%)
Jul 14, 2017	92.47	92.62	91.58	92.49	1,278,139	-0.02(-0.02%)
Jul 13, 2017	93.20	93.45	92.03	92.51	1,204,080	-0.66(-0.71%)
Jul 12, 2017	93.26	94.01	93.09	93.17	1,240,883	+0.60(+0.65%)
Jul 11, 2017	93.19	93.34	92.18	92.57	1,350,213	-0.82(-0.87%)
Jul 10, 2017	92.92	94.04	92.83	93.38	1,306,426	+0.48(+0.51%)
Jul 07, 2017	91.83	93.18	91.14	92.91	1,860,713	+1.13(+1.23%)
Jul 06, 2017	91.62	92.20	91.39	91.78	1,702,519	-0.04(-0.04%)
Jul 05, 2017	91.05	91.91	90.98	91.82	1,105,576	+0.72(+0.79%)

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.