Skip to main content

Ingersoll-Rand Plc (NY: IR )

93.74 -0.23 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.23 48.84 48.23 48.62 1,641,663 +0.27(+0.56%)
Jun 29, 2021 48.84 49.12 48.32 48.35 1,448,711 -0.30(-0.61%)
Jun 28, 2021 48.91 48.95 47.92 48.65 1,948,775 -0.14(-0.29%)
Jun 25, 2021 47.79 48.94 47.70 48.79 4,401,565 +1.33(+2.81%)
Jun 24, 2021 46.97 47.72 46.58 47.45 2,699,113 +0.83(+1.77%)
Jun 23, 2021 46.45 46.86 46.14 46.63 1,676,495 +0.21(+0.45%)
Jun 22, 2021 46.87 46.87 46.04 46.42 1,348,112 -0.32(-0.68%)
Jun 21, 2021 45.77 46.82 45.77 46.74 2,258,948 +1.41(+3.12%)
Jun 18, 2021 44.98 46.22 44.83 45.32 4,253,258 -0.49(-1.07%)
Jun 17, 2021 48.10 48.32 45.77 45.81 5,449,796 -1.74(-3.67%)
Jun 16, 2021 46.98 47.75 46.58 47.55 4,042,122 +0.42(+0.89%)
Jun 15, 2021 47.47 47.57 47.02 47.14 2,354,195 -0.21(-0.44%)
Jun 14, 2021 47.78 47.81 47.18 47.34 1,658,546 -0.42(-0.88%)
Jun 11, 2021 47.48 47.77 47.34 47.76 1,399,693 +0.59(+1.25%)
Jun 10, 2021 47.85 47.87 47.16 47.18 1,297,093 -0.31(-0.65%)
Jun 09, 2021 48.15 48.15 47.45 47.48 1,339,412 -0.83(-1.71%)
Jun 08, 2021 47.88 48.53 47.48 48.31 1,328,506 +0.29(+0.60%)
Jun 07, 2021 49.20 49.23 47.94 48.02 1,575,271 -1.00(-2.03%)
Jun 04, 2021 49.17 49.50 48.86 49.02 1,273,005 +0.07(+0.14%)
Jun 03, 2021 49.27 49.34 48.83 48.95 1,231,448 -0.59(-1.19%)
Jun 02, 2021 49.84 50.06 49.32 49.54 1,473,483 -0.30(-0.60%)
Jun 01, 2021 50.13 50.41 49.82 49.83 1,426,692 +0.39(+0.79%)
May 28, 2021 49.61 49.61 49.04 49.45 1,428,987 -0.03(-0.06%)
May 27, 2021 49.46 49.78 49.14 49.48 3,291,458 +0.50(+1.02%)
May 26, 2021 48.58 49.00 48.45 48.98 1,232,810 +0.49(+1.01%)
May 25, 2021 49.36 49.70 48.48 48.49 1,648,822 -0.91(-1.83%)
May 24, 2021 48.94 49.59 48.67 49.40 2,026,824 +0.72(+1.47%)
May 21, 2021 48.57 49.22 48.35 48.68 2,463,034 +0.60(+1.24%)
May 20, 2021 48.02 48.27 47.40 48.08 4,071,426 +0.53(+1.11%)
May 19, 2021 47.55 47.72 46.58 47.55 3,209,208 -0.68(-1.40%)
May 18, 2021 48.56 48.58 47.84 48.23 3,420,970 -0.34(-0.70%)
May 17, 2021 48.17 48.77 47.64 48.57 2,905,357 +0.22(+0.45%)
May 14, 2021 47.75 48.57 47.56 48.35 2,563,993 +0.97(+2.04%)
May 13, 2021 46.89 47.77 46.89 47.38 1,480,453 +0.44(+0.93%)
May 12, 2021 48.10 48.32 46.85 46.95 2,355,107 -1.03(-2.14%)
May 11, 2021 47.70 48.73 47.03 47.97 6,793,572 -1.95(-3.91%)
May 10, 2021 50.66 51.40 49.91 49.92 1,501,325 -0.41(-0.81%)
May 07, 2021 49.08 50.49 48.67 50.33 1,711,172 +1.00(+2.02%)
May 06, 2021 49.23 49.50 48.80 49.34 1,360,760 +0.12(+0.24%)
May 05, 2021 49.28 49.47 48.39 49.22 1,437,025 +0.20(+0.41%)
May 04, 2021 47.90 49.08 47.43 49.02 1,982,125 +0.91(+1.88%)
May 03, 2021 49.34 49.60 48.06 48.11 2,881,572 -1.11(-2.25%)
Apr 30, 2021 50.52 50.79 49.10 49.22 3,412,412 -1.82(-3.57%)
Apr 29, 2021 50.11 51.50 49.58 51.04 3,288,933 -0.70(-1.35%)
Apr 28, 2021 50.85 51.92 50.77 51.74 3,521,685 +0.73(+1.43%)
Apr 27, 2021 51.26 51.26 50.45 51.01 1,335,231 -0.02(-0.04%)
Apr 26, 2021 51.38 51.80 51.01 51.03 2,067,786 -0.39(-0.76%)
Apr 23, 2021 51.31 51.69 50.88 51.42 1,880,435 +0.38(+0.74%)
Apr 22, 2021 50.76 51.92 50.39 51.04 2,685,341 +0.29(+0.57%)
Apr 21, 2021 49.92 50.93 49.62 50.75 2,147,500 +0.61(+1.21%)
Apr 20, 2021 50.66 50.70 49.29 50.14 3,020,771 -0.57(-1.12%)
Apr 19, 2021 49.88 50.76 49.81 50.71 2,354,038 +0.67(+1.33%)
Apr 16, 2021 49.62 50.18 49.33 50.04 2,733,463 +0.90(+1.82%)
Apr 15, 2021 49.33 49.55 48.83 49.15 2,182,587 -0.06(-0.12%)
Apr 14, 2021 49.17 49.92 49.13 49.21 1,997,556 +0.17(+0.35%)
Apr 13, 2021 49.68 49.73 48.44 49.04 2,760,732 -0.92(-1.83%)
Apr 12, 2021 51.24 51.29 49.73 49.95 2,931,674 -0.43(-0.85%)
Apr 09, 2021 50.37 50.53 49.54 50.38 1,301,376 +0.26(+0.52%)
Apr 08, 2021 49.85 50.20 49.14 50.12 1,521,692 +0.18(+0.36%)
Apr 07, 2021 49.88 50.15 49.33 49.94 1,500,001 -0.09(-0.18%)
Apr 06, 2021 50.16 50.57 49.72 50.03 1,253,909 +0.14(+0.28%)
Apr 05, 2021 49.82 50.37 49.67 49.89 1,847,050 +0.48(+0.97%)
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.