Ingersoll-Rand Plc (NY: IR )

51.96 USD -1.42 (-2.66%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 53.63 54.74 53.33 53.38 2,818,965 -0.13(-0.24%)
Sep 24, 2021 53.60 53.97 53.21 53.51 1,516,040 -0.13(-0.24%)
Sep 23, 2021 53.16 53.78 53.03 53.64 2,461,047 +0.74(+1.40%)
Sep 22, 2021 53.45 53.73 52.84 52.90 2,314,607 -0.02(-0.04%)
Sep 21, 2021 53.33 53.42 52.16 52.92 2,089,729 -0.07(-0.13%)
Sep 20, 2021 53.13 53.53 52.35 52.99 2,795,080 -1.31(-2.41%)
Sep 17, 2021 53.96 54.71 53.81 54.30 8,807,257 -0.27(-0.49%)
Sep 16, 2021 54.75 55.18 54.20 54.57 2,961,282 -0.41(-0.75%)
Sep 15, 2021 53.44 55.02 53.23 54.98 3,058,904 +1.43(+2.67%)
Sep 14, 2021 54.31 54.32 52.87 53.55 2,797,605 -0.45(-0.83%)
Sep 13, 2021 55.31 55.62 53.40 54.00 3,969,074 -0.73(-1.33%)
Sep 10, 2021 54.45 55.24 54.12 54.73 3,698,531 +0.84(+1.56%)
Sep 09, 2021 52.72 54.15 52.72 53.89 3,864,156 +1.17(+2.22%)
Sep 08, 2021 51.56 52.86 51.41 52.72 2,777,926 +0.96(+1.85%)
Sep 07, 2021 52.74 53.08 51.48 51.76 2,502,297 -1.18(-2.23%)
Sep 03, 2021 53.88 54.21 52.63 52.94 3,760,329 -0.85(-1.58%)
Sep 02, 2021 53.43 54.46 53.43 53.79 3,857,090 +1.05(+1.99%)
Sep 01, 2021 53.31 53.31 52.38 52.74 1,990,057 -0.28(-0.53%)
Aug 31, 2021 53.22 53.42 52.65 53.02 2,159,069 -0.23(-0.43%)
Aug 30, 2021 52.89 53.54 52.45 53.25 2,043,337 +0.40(+0.76%)
Aug 27, 2021 52.08 53.39 51.76 52.85 3,400,765 +1.03(+1.99%)
Aug 26, 2021 51.99 52.20 51.33 51.82 2,154,790 -0.27(-0.52%)
Aug 25, 2021 51.99 52.40 51.66 52.09 2,112,920 +0.29(+0.56%)
Aug 24, 2021 51.09 52.00 51.09 51.80 1,540,523 +0.85(+1.67%)
Aug 23, 2021 50.58 51.27 50.49 50.95 1,637,602 +0.87(+1.74%)
Aug 20, 2021 49.75 50.14 49.45 50.08 1,489,281 +0.34(+0.68%)
Aug 19, 2021 50.00 50.21 49.31 49.74 2,231,561 -0.74(-1.47%)
Aug 18, 2021 50.72 51.09 50.41 50.48 1,544,545 -0.37(-0.73%)
Aug 17, 2021 51.97 52.09 50.67 50.85 2,778,137 -1.45(-2.77%)
Aug 16, 2021 52.24 52.47 51.67 52.30 1,677,341 -0.13(-0.25%)
Aug 13, 2021 52.00 52.65 51.85 52.43 2,799,123 +0.42(+0.81%)
Aug 12, 2021 51.60 52.07 51.45 52.01 2,285,994 +0.48(+0.93%)
Aug 11, 2021 51.20 51.53 50.67 51.53 2,295,859 +0.47(+0.92%)
Aug 10, 2021 49.56 51.11 49.47 51.06 2,676,111 +1.54(+3.11%)
Aug 09, 2021 49.60 49.79 49.04 49.52 2,136,554 -0.30(-0.60%)
Aug 06, 2021 50.41 50.88 49.78 49.82 4,598,793 -0.28(-0.56%)
Aug 05, 2021 50.72 51.39 49.90 50.10 6,823,575 -0.22(-0.44%)
Aug 04, 2021 49.72 51.02 49.37 50.32 10,410,409 +0.65(+1.31%)
Aug 03, 2021 48.70 49.80 47.92 49.67 2,547,857 +1.30(+2.69%)
Aug 02, 2021 48.96 49.86 48.31 48.37 1,876,919 -0.50(-1.02%)
Jul 30, 2021 48.24 48.92 48.00 48.87 2,345,911 +0.69(+1.43%)
Jul 29, 2021 47.25 48.62 47.25 48.18 2,535,709 +0.71(+1.50%)
Jul 28, 2021 48.12 48.33 47.35 47.47 2,341,841 -0.74(-1.53%)
Jul 27, 2021 48.29 48.94 48.08 48.21 1,464,847 -0.64(-1.31%)
Jul 26, 2021 48.75 49.06 48.56 48.85 961,446 +0.24(+0.49%)
Jul 23, 2021 48.86 49.06 48.12 48.61 1,902,431 +0.11(+0.23%)
Jul 22, 2021 48.79 48.97 48.34 48.50 1,927,213 -0.13(-0.27%)
Jul 21, 2021 48.45 48.97 48.34 48.63 1,470,822 +0.48(+1.00%)
Jul 20, 2021 46.50 48.24 46.34 48.15 2,044,377 +1.90(+4.11%)
Jul 19, 2021 46.61 47.05 45.85 46.25 2,869,399 -1.91(-3.97%)
Jul 16, 2021 48.32 48.90 48.10 48.16 1,987,508 +0.03(+0.06%)
Jul 15, 2021 47.85 48.67 47.65 48.13 2,133,249 +0.06(+0.12%)
Jul 14, 2021 48.62 49.01 47.91 48.07 1,616,447 -0.51(-1.05%)
Jul 13, 2021 49.22 49.30 48.45 48.58 1,358,263 -0.80(-1.62%)
Jul 12, 2021 49.50 49.70 49.15 49.38 1,382,911 +0.00(+0.00%)
Jul 09, 2021 49.00 49.57 48.85 49.38 2,387,835 +1.12(+2.32%)
Jul 08, 2021 48.61 48.85 48.08 48.26 3,431,962 -1.09(-2.21%)
Jul 07, 2021 48.08 49.43 48.02 49.35 5,212,820 +1.09(+2.26%)
Jul 06, 2021 49.18 49.22 47.83 48.26 1,674,796 -0.33(-0.68%)
Jul 02, 2021 48.68 48.83 48.40 48.59 1,451,330 -0.02(-0.04%)
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.