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 (%)
Feb 28, 2020	127.93	130.79	124.81	128.56	3,124,705	-3.46(-2.62%)
Feb 27, 2020	135.74	137.85	131.71	132.02	2,821,712	-6.23(-4.50%)
Feb 26, 2020	138.51	139.77	136.69	138.25	1,950,218	+0.75(+0.54%)
Feb 25, 2020	142.15	142.50	136.91	137.50	1,926,066	-4.05(-2.86%)
Feb 24, 2020	141.24	142.71	139.89	141.56	2,115,932	-3.55(-2.44%)
Feb 21, 2020	144.61	145.97	144.15	145.10	1,533,847	-0.37(-0.25%)
Feb 20, 2020	144.66	146.31	143.91	145.47	1,914,363	+0.18(+0.12%)
Feb 19, 2020	144.68	145.69	144.01	145.29	2,480,895	+0.86(+0.59%)
Feb 18, 2020	145.24	145.68	143.35	144.44	1,182,784	-1.57(-1.08%)
Feb 14, 2020	145.36	146.06	144.54	146.01	943,674	+0.93(+0.64%)
Feb 13, 2020	144.33	145.62	143.94	145.08	1,327,802	+0.03(+0.02%)
Feb 12, 2020	144.42	145.53	144.11	145.05	1,866,501	+1.23(+0.85%)
Feb 11, 2020	143.50	144.24	142.64	143.83	1,377,875	+0.25(+0.17%)
Feb 10, 2020	140.70	143.86	140.20	143.58	2,114,358	+2.29(+1.62%)
Feb 07, 2020	141.39	143.00	140.53	141.29	1,790,191	-0.60(-0.42%)
Feb 06, 2020	141.31	142.18	140.31	141.89	1,372,244	+0.65(+0.46%)
Feb 05, 2020	139.34	141.64	138.73	141.24	1,646,845	+3.22(+2.33%)
Feb 04, 2020	136.71	138.88	136.50	138.02	2,094,420	+2.33(+1.72%)

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.