Skip to main content

Ingersoll-Rand Plc (NY: IR )

93.74 -0.23 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 67.92 68.25 67.51 67.81 1,479,545 -0.37(-0.54%)
Mar 30, 2015 67.73 68.29 67.63 68.18 1,422,142 +0.68(+1.00%)
Mar 27, 2015 66.88 67.65 66.70 67.51 1,392,960 +0.30(+0.44%)
Mar 26, 2015 66.47 67.35 66.14 67.21 2,168,831 +0.70(+1.05%)
Mar 25, 2015 67.70 67.84 66.51 66.51 1,438,047 -1.18(-1.74%)
Mar 24, 2015 67.39 67.86 66.84 67.68 1,705,436 +0.39(+0.58%)
Mar 23, 2015 68.12 68.24 67.30 67.30 1,066,866 -0.65(-0.95%)
Mar 20, 2015 68.00 68.54 67.86 67.94 1,846,742 +0.34(+0.50%)
Mar 19, 2015 67.92 68.13 67.15 67.60 1,240,628 -0.67(-0.98%)
Mar 18, 2015 67.26 68.48 66.75 68.27 1,594,394 +0.76(+1.12%)
Mar 17, 2015 67.71 67.81 67.19 67.52 1,629,681 -0.82(-1.20%)
Mar 16, 2015 67.32 68.38 67.06 68.33 1,668,414 +1.37(+2.05%)
Mar 13, 2015 67.06 67.13 66.09 66.96 1,564,323 -0.17(-0.25%)
Mar 12, 2015 66.15 67.23 66.14 67.13 1,059,412 +1.19(+1.80%)
Mar 11, 2015 66.02 66.14 65.48 65.94 1,273,780 -0.03(-0.05%)
Mar 10, 2015 66.77 66.77 65.89 65.97 1,853,413 -1.42(-2.11%)
Mar 09, 2015 66.74 67.56 66.74 67.40 1,326,464 +0.80(+1.20%)
Mar 06, 2015 66.91 67.27 66.12 66.60 1,627,578 -0.82(-1.21%)
Mar 05, 2015 67.15 67.45 67.04 67.42 1,889,633 +0.68(+1.02%)
Mar 04, 2015 66.92 67.19 65.92 66.74 2,081,564 -0.45(-0.67%)
Mar 03, 2015 67.15 67.53 66.70 67.19 1,484,912 -0.33(-0.49%)
Mar 02, 2015 66.93 67.75 66.86 67.52 1,560,072 +0.59(+0.88%)
Feb 27, 2015 67.51 67.68 66.86 66.93 1,612,040 -0.75(-1.10%)
Feb 26, 2015 68.03 68.14 67.43 67.67 1,291,970 -0.28(-0.41%)
Feb 25, 2015 68.11 68.32 67.61 67.95 1,414,917 -0.53(-0.77%)
Feb 24, 2015 68.08 68.57 67.93 68.48 1,227,270 +0.11(+0.16%)
Feb 23, 2015 68.53 68.67 68.04 68.37 1,775,584 -0.17(-0.25%)
Feb 20, 2015 67.75 68.74 67.34 68.54 1,743,625 +0.84(+1.24%)
Feb 19, 2015 67.37 67.90 67.24 67.70 1,314,987 +0.06(+0.09%)
Feb 18, 2015 67.50 68.23 67.17 67.64 2,129,410 +0.15(+0.22%)
Feb 17, 2015 67.33 67.58 66.79 67.50 1,407,502 +0.07(+0.10%)
Feb 13, 2015 67.49 67.43 67.43 67.43 2,074,000 +0.06(+0.09%)
Feb 12, 2015 66.89 67.57 66.46 67.37 3,532,564 +0.97(+1.46%)
Feb 11, 2015 66.43 66.80 66.35 66.40 1,996,212 -0.33(-0.49%)
Feb 10, 2015 66.52 66.81 66.06 66.73 1,664,743 +0.59(+0.89%)
Feb 09, 2015 66.29 67.00 65.74 66.14 2,267,699 -0.19(-0.29%)
Feb 06, 2015 66.63 66.88 66.19 66.33 2,647,479 -0.25(-0.37%)
Feb 05, 2015 66.65 67.07 66.48 66.58 1,897,840 +0.03(+0.04%)
Feb 04, 2015 67.24 67.24 66.21 66.55 2,013,744 -0.64(-0.95%)
Feb 03, 2015 66.33 67.32 66.26 67.19 2,660,479 +1.28(+1.95%)
Feb 02, 2015 66.24 66.27 64.70 65.90 3,070,979 -0.24(-0.36%)
Jan 30, 2015 65.63 66.28 64.60 66.14 4,312,888 +1.73(+2.69%)
Jan 29, 2015 63.54 64.50 63.06 64.41 2,851,113 +0.81(+1.27%)
Jan 28, 2015 64.90 65.21 63.55 63.60 2,033,753 -0.91(-1.41%)
Jan 27, 2015 64.20 64.86 63.53 64.51 1,704,400 -0.57(-0.87%)
Jan 26, 2015 64.42 65.11 63.71 65.07 1,677,336 +0.67(+1.04%)
Jan 23, 2015 64.25 65.34 64.10 64.41 3,165,094 -0.08(-0.12%)
Jan 22, 2015 63.50 64.51 63.16 64.49 2,724,791 +1.61(+2.57%)
Jan 21, 2015 61.82 63.03 61.61 62.87 1,871,530 +0.75(+1.20%)
Jan 20, 2015 61.95 62.47 61.19 62.13 2,476,436 +0.75(+1.22%)
Jan 16, 2015 61.07 61.46 59.92 61.38 2,914,284 +0.07(+0.11%)
Jan 15, 2015 61.48 61.93 60.68 61.31 2,765,311 +0.12(+0.20%)
Jan 14, 2015 60.49 61.25 60.29 61.19 1,583,594 -0.46(-0.74%)
Jan 13, 2015 62.59 63.00 60.87 61.65 1,342,361 -0.31(-0.50%)
Jan 12, 2015 62.69 62.72 61.20 61.96 2,267,507 +0.45(+0.73%)
Jan 09, 2015 62.38 62.38 61.38 61.51 970,737 -0.68(-1.09%)
Jan 08, 2015 61.45 62.22 61.41 62.19 1,723,552 +1.24(+2.03%)
Jan 07, 2015 61.27 61.54 60.78 60.95 1,721,889 +0.33(+0.54%)
Jan 06, 2015 61.98 62.12 60.12 60.62 2,227,416 -1.29(-2.09%)
Jan 05, 2015 62.46 62.74 61.65 61.92 1,768,742 -1.10(-1.74%)
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.