Ingersoll-Rand Plc (NY: IR )

47.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:49 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 46.64 47.74 46.00 47.06 3,441,325 +0.25(+0.53%)
Mar 03, 2021 46.71 47.50 46.60 46.81 2,813,265 +0.01(+0.02%)
Mar 02, 2021 47.27 47.50 46.75 46.80 1,548,578 -0.66(-1.39%)
Mar 01, 2021 47.04 47.97 46.99 47.46 1,978,360 +1.12(+2.42%)
Feb 26, 2021 46.37 46.93 45.72 46.34 2,381,100 -0.01(-0.02%)
Feb 25, 2021 48.01 48.92 46.20 46.35 3,534,017 -1.75(-3.64%)
Feb 24, 2021 45.84 48.26 45.46 48.10 4,067,040 +2.52(+5.53%)
Feb 23, 2021 44.76 46.99 43.96 45.58 4,562,676 +1.81(+4.14%)
Feb 22, 2021 43.49 44.82 43.33 43.77 3,410,749 -0.12(-0.27%)
Feb 19, 2021 43.05 44.31 43.05 43.89 1,610,000 +1.12(+2.62%)
Feb 18, 2021 42.70 43.01 42.00 42.77 1,250,168 -0.22(-0.51%)
Feb 17, 2021 43.44 43.58 42.83 42.99 1,001,569 -0.58(-1.33%)
Feb 16, 2021 44.25 44.50 43.30 43.57 1,338,571 -0.35(-0.80%)
Feb 12, 2021 43.89 44.37 43.41 43.92 1,683,200 -0.11(-0.25%)
Feb 11, 2021 44.44 45.27 43.50 44.03 1,743,670 -0.43(-0.97%)
Feb 10, 2021 44.21 44.64 43.80 44.46 1,534,011 +0.39(+0.88%)
Feb 09, 2021 43.78 44.53 43.68 44.07 1,339,185 +0.02(+0.05%)
Feb 08, 2021 43.84 44.20 43.69 44.05 1,275,394 +0.27(+0.62%)
Feb 05, 2021 43.55 44.11 43.19 43.78 1,357,300 +0.79(+1.84%)
Feb 04, 2021 43.78 44.04 42.85 42.99 4,587,713 -0.57(-1.31%)
Feb 03, 2021 43.12 43.74 42.84 43.56 1,255,893 +0.18(+0.41%)
Feb 02, 2021 43.13 43.67 42.62 43.38 1,257,199 +0.78(+1.83%)
Feb 01, 2021 42.39 42.71 41.68 42.60 3,118,897 +0.76(+1.82%)
Jan 29, 2021 42.22 42.65 41.40 41.84 3,165,200 -0.80(-1.88%)
Jan 28, 2021 41.56 42.99 41.21 42.64 2,174,613 +1.83(+4.48%)
Jan 27, 2021 42.56 42.60 40.64 40.81 2,178,438 -2.78(-6.38%)
Jan 26, 2021 44.90 45.24 43.58 43.59 1,485,628 -0.92(-2.07%)
Jan 25, 2021 45.00 45.22 44.16 44.51 1,826,142 -0.72(-1.59%)
Jan 22, 2021 45.43 45.72 45.01 45.23 1,319,600 -0.53(-1.16%)
Jan 21, 2021 45.93 46.23 45.71 45.76 1,102,243 -0.23(-0.50%)
Jan 20, 2021 46.45 46.71 45.82 45.99 1,367,033 -0.30(-0.65%)
Jan 19, 2021 46.36 46.59 45.93 46.29 1,642,923 +0.38(+0.83%)
Jan 15, 2021 47.17 47.30 45.54 45.91 4,577,900 -0.43(-0.93%)
Jan 14, 2021 46.39 46.78 45.93 46.34 1,799,104 +0.26(+0.56%)
Jan 13, 2021 46.87 47.17 46.08 46.08 1,577,116 -0.98(-2.08%)
Jan 12, 2021 46.99 47.78 46.54 47.06 1,245,239 +0.57(+1.23%)
Jan 11, 2021 45.91 46.68 45.59 46.49 739,759 +0.09(+0.19%)
Jan 08, 2021 47.13 47.46 45.83 46.40 1,658,900 -0.62(-1.32%)
Jan 07, 2021 47.01 47.41 46.58 47.02 990,750 +0.34(+0.73%)
Jan 06, 2021 45.86 47.65 45.79 46.68 1,968,325 +1.48(+3.27%)
Jan 05, 2021 44.37 45.42 44.37 45.20 1,797,470 +0.89(+2.01%)
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.