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 (%)
Nov 30, 2020	44.42	44.72	43.87	44.11	2,526,642	-0.53(-1.18%)
Nov 27, 2020	45.02	45.02	44.47	44.63	597,101	-0.01(-0.02%)
Nov 25, 2020	45.16	45.16	44.57	44.64	1,010,124	-0.66(-1.45%)
Nov 24, 2020	45.12	45.41	44.77	45.30	2,084,026	+0.99(+2.23%)
Nov 23, 2020	44.62	44.91	44.30	44.32	1,784,610	+0.22(+0.50%)
Nov 20, 2020	44.11	44.29	43.75	44.10	1,438,704	+0.06(+0.14%)
Nov 19, 2020	43.55	44.15	43.27	44.04	1,531,478	+0.29(+0.66%)
Nov 18, 2020	44.80	44.82	43.73	43.75	1,464,088	-0.73(-1.64%)
Nov 17, 2020	44.40	44.80	43.59	44.48	1,731,546	-0.35(-0.78%)
Nov 16, 2020	43.45	44.83	43.07	44.82	3,269,550	+2.22(+5.21%)
Nov 13, 2020	42.82	43.61	42.36	42.60	2,833,446	+0.26(+0.61%)
Nov 12, 2020	41.99	42.71	41.87	42.34	1,615,662	-0.11(-0.26%)
Nov 11, 2020	42.99	43.01	42.04	42.45	1,445,928	-0.14(-0.33%)
Nov 10, 2020	42.34	43.69	42.31	42.59	3,280,495	-0.03(-0.07%)
Nov 09, 2020	42.94	45.36	41.86	42.62	5,003,358	+2.52(+6.29%)
Nov 06, 2020	39.52	40.32	39.50	40.10	1,906,027	+0.45(+1.13%)
Nov 05, 2020	38.43	40.06	38.02	39.65	2,441,645	+1.72(+4.54%)
Nov 04, 2020	38.55	38.58	36.86	37.93	3,724,679	-0.68(-1.75%)
Nov 03, 2020	36.19	38.85	35.91	38.61	3,735,776	+2.76(+7.70%)

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.