Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

94.14 +1.49 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.85 47.87 47.11 47.27 6,694,460 -0.33(-0.69%)
Aug 30, 2022 47.90 48.05 47.16 47.60 4,787,348 -0.15(-0.31%)
Aug 29, 2022 47.72 47.96 46.96 47.75 4,027,157 -0.44(-0.91%)
Aug 26, 2022 50.87 50.96 48.16 48.19 2,819,722 -2.51(-4.96%)
Aug 25, 2022 49.90 50.99 49.82 50.70 3,251,304 +1.15(+2.32%)
Aug 24, 2022 49.06 49.97 48.97 49.56 2,306,383 +0.23(+0.47%)
Aug 23, 2022 49.48 50.19 49.15 49.33 2,802,337 -0.16(-0.32%)
Aug 22, 2022 50.70 50.86 49.26 49.49 6,517,417 -2.23(-4.30%)
Aug 19, 2022 51.90 51.94 51.12 51.71 3,857,240 -0.76(-1.45%)
Aug 18, 2022 52.57 52.69 52.15 52.47 2,201,403 +0.01(+0.02%)
Aug 17, 2022 53.01 53.03 52.03 52.46 3,124,113 -1.40(-2.59%)
Aug 16, 2022 53.02 54.03 52.92 53.86 2,811,843 +0.49(+0.92%)
Aug 15, 2022 52.86 53.54 52.75 53.37 2,440,143 -0.10(-0.19%)
Aug 12, 2022 51.80 53.50 51.66 53.47 3,708,793 +1.74(+3.36%)
Aug 11, 2022 51.77 52.42 51.49 51.73 2,742,234 +0.55(+1.07%)
Aug 10, 2022 50.58 51.39 50.34 51.18 2,571,855 +1.76(+3.55%)
Aug 09, 2022 49.68 49.68 49.08 49.43 2,261,206 -0.45(-0.90%)
Aug 08, 2022 49.88 50.63 49.77 49.88 2,735,632 +0.21(+0.42%)
Aug 05, 2022 48.90 49.73 48.71 49.67 3,532,970 +0.01(+0.02%)
Aug 04, 2022 48.05 49.84 47.89 49.66 4,860,825 -0.11(-0.22%)
Aug 03, 2022 49.14 49.78 48.78 49.77 3,069,506 +1.19(+2.44%)
Aug 02, 2022 48.75 49.62 48.53 48.58 2,484,264 -0.43(-0.88%)
Aug 01, 2022 49.07 49.31 48.65 49.01 2,457,095 -0.67(-1.35%)
Jul 29, 2022 48.03 49.83 47.96 49.68 2,903,500 +1.64(+3.41%)
Jul 28, 2022 47.14 48.32 46.88 48.04 2,736,058 +1.30(+2.77%)
Jul 27, 2022 45.03 46.85 44.76 46.75 4,176,678 +2.16(+4.86%)
Jul 26, 2022 44.17 44.66 43.96 44.58 1,697,835 +0.33(+0.74%)
Jul 25, 2022 44.38 44.65 43.89 44.25 1,405,309 -0.18(-0.40%)
Jul 22, 2022 44.89 45.08 44.07 44.43 2,205,540 -0.42(-0.93%)
Jul 21, 2022 43.96 44.88 43.62 44.85 1,637,373 +0.89(+2.02%)
Jul 20, 2022 43.18 44.13 43.03 43.96 2,722,389 +0.80(+1.85%)
Jul 19, 2022 41.73 43.70 41.73 43.16 4,510,493 +2.05(+4.97%)
Jul 18, 2022 41.40 42.06 40.82 41.12 3,060,155 +0.22(+0.54%)
Jul 15, 2022 40.60 41.15 40.10 40.90 3,687,116 +1.15(+2.89%)
Jul 14, 2022 39.83 40.01 39.19 39.75 4,750,938 -0.98(-2.40%)
Jul 13, 2022 40.85 41.07 40.16 40.73 3,085,431 -0.90(-2.16%)
Jul 12, 2022 41.68 42.57 41.56 41.63 2,987,253 -0.24(-0.57%)
Jul 11, 2022 41.99 42.58 41.65 41.87 1,934,210 -0.48(-1.13%)
Jul 08, 2022 43.08 43.08 42.01 42.35 1,522,311 -0.70(-1.62%)
Jul 07, 2022 41.72 43.10 41.72 43.04 2,373,820 +1.68(+4.05%)
Jul 06, 2022 41.23 41.64 40.68 41.37 2,649,791 +0.03(+0.07%)
Jul 05, 2022 41.29 41.44 40.46 41.34 3,193,364 -0.86(-2.03%)
Jul 01, 2022 41.92 42.71 41.37 42.20 3,895,941 +0.22(+0.52%)
Jun 30, 2022 41.46 42.36 41.43 41.98 2,845,834 -0.20(-0.47%)
Jun 29, 2022 42.72 42.72 41.44 42.18 1,719,069 -0.53(-1.24%)
Jun 28, 2022 43.66 43.93 42.66 42.71 1,875,642 -0.58(-1.34%)
Jun 27, 2022 43.52 43.66 42.78 43.28 1,804,578 +0.06(+0.14%)
Jun 24, 2022 41.40 43.35 41.30 43.22 3,169,141 +2.36(+5.79%)
Jun 23, 2022 41.49 41.63 40.30 40.86 2,635,833 -0.80(-1.92%)
Jun 22, 2022 40.98 41.92 40.90 41.66 1,638,924 -0.10(-0.24%)
Jun 21, 2022 41.81 42.35 41.20 41.76 1,926,976 +0.62(+1.50%)
Jun 17, 2022 41.94 42.33 41.05 41.14 5,414,978 -0.84(-2.00%)
Jun 16, 2022 43.43 43.44 41.73 41.98 3,160,867 -2.47(-5.57%)
Jun 15, 2022 44.08 45.11 43.68 44.45 2,761,295 +0.79(+1.80%)
Jun 14, 2022 44.22 44.58 43.19 43.66 3,009,129 -0.41(-0.93%)
Jun 13, 2022 45.08 45.17 43.69 44.07 3,608,236 -2.25(-4.87%)
Jun 10, 2022 47.51 47.51 46.13 46.33 2,470,553 -2.15(-4.44%)
Jun 09, 2022 49.90 50.01 48.45 48.48 3,401,758 -1.68(-3.34%)
Jun 08, 2022 49.70 50.57 49.51 50.16 3,566,119 -0.12(-0.24%)
Jun 07, 2022 48.84 50.46 48.58 50.28 3,092,608 +1.07(+2.17%)
Jun 06, 2022 49.07 49.51 48.83 49.21 2,914,785 +0.48(+0.98%)
Jun 03, 2022 47.86 48.80 47.61 48.73 2,280,780 +0.28(+0.58%)
Jun 02, 2022 47.58 48.55 47.23 48.45 1,346,301 +1.32(+2.79%)
Jun 01, 2022 46.90 47.56 46.23 47.13 1,629,023 +0.10(+0.21%)
May 31, 2022 47.58 47.96 46.73 47.03 9,615,885 -1.34(-2.76%)
May 27, 2022 47.81 48.41 47.39 48.37 2,678,938 +1.15(+2.43%)
May 26, 2022 46.29 47.64 45.96 47.22 3,778,307 +1.46(+3.18%)
May 25, 2022 44.63 45.92 44.43 45.77 4,076,717 +0.84(+1.86%)
May 24, 2022 45.03 45.16 44.12 44.93 3,624,497 -0.30(-0.66%)
May 23, 2022 45.39 45.64 44.86 45.23 3,888,500 +0.39(+0.87%)
May 20, 2022 44.60 45.01 43.45 44.84 3,346,083 +0.67(+1.51%)
May 19, 2022 43.17 44.70 43.05 44.17 2,523,082 +0.67(+1.54%)
May 18, 2022 44.20 44.80 43.22 43.50 2,447,540 -1.21(-2.70%)
May 17, 2022 44.35 44.76 43.68 44.71 1,683,351 +1.41(+3.25%)
May 16, 2022 43.14 43.68 42.78 43.30 2,266,596 -0.22(-0.50%)
May 13, 2022 43.16 44.27 43.02 43.52 2,600,509 +0.72(+1.68%)
May 12, 2022 42.27 43.70 41.88 42.81 3,338,489 +0.25(+0.59%)
May 11, 2022 42.15 44.08 41.75 42.56 3,650,042 +0.32(+0.76%)
May 10, 2022 43.65 43.98 41.48 42.24 3,834,713 -0.89(-2.06%)
May 09, 2022 43.01 43.74 42.79 43.12 2,614,713 -0.55(-1.26%)
May 06, 2022 45.12 45.22 42.97 43.67 2,865,153 -1.72(-3.80%)
May 05, 2022 46.66 48.66 44.80 45.40 3,496,948 -1.46(-3.11%)
May 04, 2022 45.32 47.15 44.91 46.85 3,187,967 +1.77(+3.94%)
May 03, 2022 44.30 45.34 44.03 45.08 2,561,504 +0.66(+1.48%)
May 02, 2022 43.64 44.67 43.17 44.42 2,790,488 +0.59(+1.34%)
Apr 29, 2022 44.84 45.55 43.69 43.83 2,150,564 -1.12(-2.48%)
Apr 28, 2022 44.54 45.21 43.42 44.95 2,753,933 +0.82(+1.85%)
Apr 27, 2022 43.75 44.80 43.60 44.13 1,776,171 +0.45(+1.03%)
Apr 26, 2022 45.13 45.48 43.59 43.68 2,317,709 -1.85(-4.07%)
Apr 25, 2022 45.37 45.56 44.34 45.54 2,265,382 -0.27(-0.59%)
Apr 22, 2022 47.07 47.32 45.67 45.81 2,312,519 -1.82(-3.83%)
Apr 21, 2022 49.71 49.95 47.48 47.63 1,980,055 -1.59(-3.22%)
Apr 20, 2022 48.17 49.62 47.91 49.22 2,406,940 +1.41(+2.94%)
Apr 19, 2022 46.39 48.02 46.39 47.81 1,675,708 +1.33(+2.85%)
Apr 18, 2022 45.95 47.03 45.81 46.48 1,573,447 +0.18(+0.39%)
Apr 14, 2022 47.17 47.41 46.28 46.31 1,588,223 -0.89(-1.88%)
Apr 13, 2022 45.95 47.27 45.95 47.19 1,960,723 +1.08(+2.33%)
Apr 12, 2022 46.57 47.21 45.83 46.12 1,943,801 -0.17(-0.37%)
Apr 11, 2022 46.49 46.89 46.12 46.29 3,273,068 -0.41(-0.88%)
Apr 08, 2022 47.66 47.79 46.55 46.69 2,528,330 -0.92(-1.93%)
Apr 07, 2022 47.54 47.84 46.93 47.61 2,383,428 -0.11(-0.23%)
Apr 06, 2022 47.01 47.79 46.56 47.72 3,508,573 -0.59(-1.22%)
Apr 05, 2022 48.63 49.18 48.05 48.31 3,251,021 -0.51(-1.04%)
Apr 04, 2022 49.44 49.77 48.67 48.82 3,127,274 -1.29(-2.57%)
Apr 01, 2022 50.83 51.24 50.03 50.10 3,682,926 -0.10(-0.20%)
Mar 31, 2022 50.28 50.76 50.02 50.20 3,603,410 -0.45(-0.89%)
Mar 30, 2022 50.28 50.87 50.19 50.65 2,757,221 +0.04(+0.08%)
Mar 29, 2022 50.55 51.32 50.33 50.61 1,450,707 +0.96(+1.93%)
Mar 28, 2022 49.76 49.99 49.18 49.66 2,361,519 -0.18(-0.36%)
Mar 25, 2022 49.22 49.90 48.73 49.84 2,221,113 +0.59(+1.19%)
Mar 24, 2022 49.48 49.59 48.92 49.25 2,130,912 +0.07(+0.14%)
Mar 23, 2022 50.21 50.45 49.15 49.18 2,451,107 -1.45(-2.86%)
Mar 22, 2022 50.97 51.35 50.31 50.62 2,221,112 -0.12(-0.24%)
Mar 21, 2022 51.13 51.61 50.12 50.74 2,074,771 -0.51(-0.99%)
Mar 18, 2022 50.66 51.40 49.82 51.25 3,283,510 +0.58(+1.14%)
Mar 17, 2022 49.25 50.71 49.25 50.67 2,445,258 +0.62(+1.24%)
Mar 16, 2022 48.84 50.76 48.84 50.05 3,157,583 +1.79(+3.72%)
Mar 15, 2022 47.92 48.50 47.65 48.26 2,134,581 +0.74(+1.55%)
Mar 14, 2022 48.13 48.13 47.26 47.52 2,379,377 +0.07(+0.15%)
Mar 11, 2022 48.99 49.28 47.40 47.45 2,748,414 -0.98(-2.02%)
Mar 10, 2022 47.46 48.69 48.43 5,231,618 +0.00(+0.00%)
Mar 09, 2022 47.30 49.33 46.93 48.43 6,346,612 +2.62(+5.72%)
Mar 08, 2022 45.20 47.44 45.14 45.81 6,564,851 +1.06(+2.36%)
Mar 07, 2022 46.45 46.86 44.70 44.75 4,870,667 -1.43(-3.09%)
Mar 04, 2022 48.60 48.87 46.09 46.18 5,138,141 -3.35(-6.76%)
Mar 03, 2022 50.42 50.72 49.38 49.52 1,865,811 -0.75(-1.49%)
Mar 02, 2022 49.62 50.74 49.45 50.27 2,239,215 +1.19(+2.42%)
Mar 01, 2022 50.07 50.15 48.69 49.09 3,601,353 -1.27(-2.51%)
Feb 28, 2022 50.28 51.23 49.75 50.35 3,203,685 -0.91(-1.77%)
Feb 25, 2022 50.12 51.43 49.65 51.26 2,032,518 +1.10(+2.19%)
Feb 24, 2022 50.30 51.07 48.84 50.16 4,045,467 -1.66(-3.21%)
Feb 23, 2022 53.24 53.24 51.64 51.83 2,692,287 -1.09(-2.05%)
Feb 22, 2022 52.95 53.64 52.52 52.91 2,023,007 +0.02(+0.04%)
Feb 18, 2022 52.89 0 -0.24(-0.45%)
Feb 17, 2022 54.26 54.32 53.10 53.13 1,583,721 -1.60(-2.93%)
Feb 16, 2022 54.64 55.00 54.00 54.74 1,774,890 -0.19(-0.34%)
Feb 15, 2022 54.52 55.15 54.32 54.93 2,748,970 +1.31(+2.43%)
Feb 14, 2022 53.11 54.01 53.02 53.62 3,228,614 +0.48(+0.90%)
Feb 11, 2022 55.32 55.39 52.78 53.14 3,246,491 -2.01(-3.65%)
Feb 10, 2022 55.17 56.44 54.83 55.16 1,958,507 -0.98(-1.74%)
Feb 09, 2022 55.83 56.38 55.74 56.13 2,476,570 +1.12(+2.03%)
Feb 08, 2022 54.56 55.40 54.08 55.02 2,998,517 +0.63(+1.15%)
Feb 07, 2022 54.51 54.87 54.23 54.39 1,802,450 -0.05(-0.09%)
Feb 04, 2022 54.44 54.90 53.25 54.44 2,248,041 -0.48(-0.87%)
Feb 03, 2022 56.10 54.74 54.92 2,501,280 -1.64(-2.91%)
Feb 02, 2022 56.78 57.05 56.24 56.56 1,429,731 -0.06(-0.11%)
Feb 01, 2022 56.05 56.88 55.42 56.62 1,470,122 +0.60(+1.07%)
Jan 31, 2022 54.90 56.17 56.02 1,861,692 +1.09(+1.98%)
Jan 28, 2022 54.42 54.95 53.16 54.94 2,417,040 +0.29(+0.53%)
Jan 27, 2022 56.50 57.03 54.43 54.65 2,868,436 -1.11(-1.98%)
Jan 26, 2022 55.93 57.14 55.15 55.75 2,674,204 +0.36(+0.65%)
Jan 25, 2022 56.02 56.44 54.32 55.39 2,626,034 -1.57(-2.76%)
Jan 24, 2022 56.05 57.07 54.24 56.97 2,981,113 -0.11(-0.19%)
Jan 21, 2022 56.96 57.71 56.42 57.08 1,990,400 -0.38(-0.66%)
Jan 20, 2022 58.06 59.18 57.32 57.46 1,656,280 -0.73(-1.25%)
Jan 19, 2022 58.81 59.23 58.07 58.18 1,434,433 -0.23(-0.39%)
Jan 18, 2022 58.34 58.92 57.97 58.41 1,762,144 -0.75(-1.26%)
Jan 14, 2022 59.16 0 -0.16(-0.27%)
Jan 13, 2022 59.65 60.25 59.11 59.32 1,375,206 -0.46(-0.77%)
Jan 12, 2022 60.02 60.46 59.60 59.78 1,089,400 +0.01(+0.02%)
Jan 11, 2022 59.12 59.86 58.18 59.77 1,548,645 +0.98(+1.66%)
Jan 10, 2022 58.28 58.89 57.77 58.79 2,108,681 -0.31(-0.52%)
Jan 07, 2022 60.13 60.67 59.06 59.10 1,924,284 -1.00(-1.66%)
Jan 06, 2022 59.53 60.30 58.91 60.10 1,371,967 +1.09(+1.84%)
Jan 05, 2022 60.55 61.14 58.95 59.01 2,546,327 -1.52(-2.52%)
Jan 04, 2022 59.95 60.87 59.53 60.54 1,843,984 +1.11(+1.86%)
Jan 03, 2022 61.99 62.43 59.12 59.43 1,899,419 -2.23(-3.62%)
Dec 31, 2021 60.95 61.99 60.95 61.66 969,432 +0.62(+1.01%)
Dec 30, 2021 61.21 61.79 61.05 61.05 759,884 -0.15(-0.24%)
Dec 29, 2021 61.08 61.38 60.88 61.19 756,994 +0.03(+0.05%)
Dec 28, 2021 61.08 61.49 60.70 61.16 1,248,298 +0.16(+0.26%)
Dec 27, 2021 59.68 61.23 59.59 61.01 1,201,385 +1.47(+2.46%)
Dec 23, 2021 58.84 59.85 58.76 59.54 1,143,989 +1.00(+1.70%)
Dec 22, 2021 59.02 59.29 58.13 58.54 1,152,037 -0.43(-0.73%)
Dec 21, 2021 58.33 59.33 57.91 58.97 1,717,268 +1.30(+2.25%)
Dec 20, 2021 57.23 57.75 56.71 57.68 2,200,642 -0.35(-0.60%)
Dec 17, 2021 58.98 59.29 57.97 58.03 3,692,559 -1.20(-2.02%)
Dec 16, 2021 59.52 60.48 58.57 59.22 1,982,871 -0.12(-0.20%)
Dec 15, 2021 58.28 59.40 57.70 59.34 2,486,579 +1.46(+2.51%)
Dec 14, 2021 59.03 59.38 57.24 57.89 3,243,245 -1.55(-2.62%)
Dec 13, 2021 59.36 60.10 59.28 59.44 1,989,901 +0.05(+0.08%)
Dec 10, 2021 59.80 59.99 59.05 59.39 1,682,091 -0.33(-0.55%)
Dec 09, 2021 59.59 60.22 59.36 59.72 1,166,034 -0.23(-0.38%)
Dec 08, 2021 59.31 60.01 58.72 59.95 2,623,776 +0.42(+0.70%)
Dec 07, 2021 59.13 60.22 59.02 59.53 2,209,168 +0.99(+1.69%)
Dec 06, 2021 59.13 59.51 58.52 58.54 2,632,507 +0.24(+0.41%)
Dec 03, 2021 59.41 59.41 57.38 58.30 2,181,428 -0.74(-1.25%)
Dec 02, 2021 57.30 59.38 57.20 59.04 2,423,574 +2.13(+3.75%)
Dec 01, 2021 59.23 59.64 56.88 56.91 1,468,633 -1.24(-2.13%)
Nov 30, 2021 59.05 59.93 57.83 58.15 2,572,263 -1.46(-2.44%)
Nov 29, 2021 59.68 60.36 59.08 59.60 2,006,139 +0.86(+1.46%)
Nov 26, 2021 58.29 59.71 58.00 58.74 1,888,751 -2.07(-3.41%)
Nov 24, 2021 59.82 60.84 59.80 60.82 1,375,275 +0.33(+0.54%)
Nov 23, 2021 59.51 60.56 59.25 60.49 1,914,895 +0.77(+1.29%)
Nov 22, 2021 61.53 61.84 59.68 59.72 1,961,014 -1.52(-2.49%)
Nov 19, 2021 61.67 61.85 60.09 61.24 2,743,965 +0.55(+0.90%)
Nov 18, 2021 59.80 60.83 59.62 60.70 3,521,915 +1.55(+2.63%)
Nov 17, 2021 59.98 59.98 58.36 59.14 1,917,403 -0.96(-1.59%)
Nov 16, 2021 59.02 60.79 58.96 60.10 2,052,078 +1.25(+2.12%)
Nov 15, 2021 58.39 59.20 58.35 58.85 2,408,738 +0.60(+1.03%)
Nov 12, 2021 58.33 58.40 57.69 58.25 1,373,942 +0.20(+0.34%)
Nov 11, 2021 58.36 58.47 57.74 58.06 1,087,571 -0.14(-0.24%)
Nov 10, 2021 58.90 58.19 1,826,981 -1.11(-1.87%)
Nov 09, 2021 57.62 59.36 57.60 59.30 3,103,345 +1.60(+2.78%)
Nov 08, 2021 57.62 58.06 57.38 57.70 2,291,286 +0.66(+1.15%)
Nov 05, 2021 57.48 57.84 56.47 57.04 2,950,022 +0.10(+0.17%)
Nov 04, 2021 56.83 58.17 56.32 56.94 2,191,119 +1.09(+1.94%)
Nov 03, 2021 55.81 56.12 55.08 55.85 2,104,105 -0.17(-0.30%)
Nov 02, 2021 54.30 56.04 53.80 56.02 2,108,270 +1.73(+3.19%)
Nov 01, 2021 53.72 54.59 53.56 54.29 1,620,081 +0.73(+1.36%)
Oct 29, 2021 53.81 54.28 53.30 53.56 2,141,672 -0.57(-1.05%)
Oct 28, 2021 53.05 54.14 52.70 54.13 1,567,630 +1.11(+2.09%)
Oct 27, 2021 53.67 54.24 52.98 53.02 1,516,736 -0.72(-1.33%)
Oct 26, 2021 54.57 53.69 53.74 1,354,138 -0.61(-1.12%)
Oct 25, 2021 53.84 54.84 53.65 54.35 1,631,922 +0.35(+0.65%)
Oct 22, 2021 54.14 54.45 53.53 54.00 1,053,991 +0.09(+0.17%)
Oct 21, 2021 52.86 54.14 52.86 53.91 2,418,979 +0.55(+1.03%)
Oct 20, 2021 53.56 53.87 53.28 53.36 1,418,156 -0.01(-0.02%)
Oct 19, 2021 53.16 53.70 53.10 53.37 1,698,047 +0.65(+1.23%)
Oct 18, 2021 51.87 52.88 51.71 52.72 1,646,334 +0.41(+0.78%)
Oct 15, 2021 52.48 52.88 52.28 52.32 1,234,400 +0.24(+0.46%)
Oct 14, 2021 51.00 52.11 50.71 52.08 1,763,331 +1.52(+3.02%)
Oct 13, 2021 49.94 50.66 49.57 50.55 1,657,688 +0.85(+1.70%)
Oct 12, 2021 49.99 50.39 49.53 49.71 1,569,080 -0.18(-0.36%)
Oct 11, 2021 50.64 50.98 49.88 49.89 1,384,426 -0.92(-1.80%)
Oct 08, 2021 51.22 51.57 50.51 50.80 1,347,655 -0.71(-1.37%)
Oct 07, 2021 51.61 52.26 51.48 51.51 2,253,220 +0.53(+1.04%)
Oct 06, 2021 50.25 51.12 49.87 50.98 3,179,164 -0.04(-0.08%)
Oct 05, 2021 50.67 51.56 50.31 51.02 1,619,218 +0.47(+0.93%)
Oct 04, 2021 50.78 51.17 50.35 50.55 1,626,570 -0.13(-0.26%)
Oct 01, 2021 50.44 50.98 49.84 50.68 1,213,821 +0.46(+0.91%)
Sep 30, 2021 51.38 51.45 50.19 50.22 2,903,382 -1.00(-1.95%)
Sep 29, 2021 51.56 51.81 51.05 51.22 1,979,710 -0.15(-0.29%)
Sep 28, 2021 52.65 52.97 51.13 51.37 2,345,553 -1.81(-3.41%)
Sep 27, 2021 53.43 54.54 53.13 53.18 2,829,396 -0.13(-0.24%)
Sep 24, 2021 53.40 53.77 53.01 53.31 1,521,649 -0.13(-0.24%)
Sep 23, 2021 52.96 53.58 52.83 53.44 2,470,153 +0.74(+1.40%)
Sep 22, 2021 53.25 53.53 52.65 52.70 2,323,172 -0.02(-0.04%)
Sep 21, 2021 53.13 53.22 51.97 52.72 2,097,461 -0.07(-0.13%)
Sep 20, 2021 52.93 53.33 52.16 52.79 2,805,422 -1.31(-2.41%)
Sep 17, 2021 53.76 54.51 53.61 54.10 8,839,847 -0.27(-0.49%)
Sep 16, 2021 54.55 54.98 54.00 54.37 2,972,239 -0.41(-0.75%)
Sep 15, 2021 53.24 54.82 53.03 54.78 3,070,223 +1.42(+2.67%)
Sep 14, 2021 54.11 54.12 52.68 53.35 2,807,957 -0.45(-0.83%)
Sep 13, 2021 55.11 55.41 53.21 53.80 3,983,761 -0.73(-1.33%)
Sep 10, 2021 54.25 55.04 53.92 54.53 3,712,217 +0.84(+1.56%)
Sep 09, 2021 52.53 53.95 52.53 53.69 3,878,454 +1.17(+2.22%)
Sep 08, 2021 51.37 52.67 51.22 52.53 2,788,205 +0.96(+1.85%)
Sep 07, 2021 52.55 52.88 51.29 51.57 2,511,556 -1.18(-2.23%)
Sep 03, 2021 53.68 54.01 52.44 52.74 3,774,243 -0.85(-1.58%)
Sep 02, 2021 53.23 54.25 53.23 53.59 3,871,362 +1.05(+1.99%)
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.