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 (%)
Feb 29, 2024	90.02	91.41	89.73	91.29	4,064,165	+1.48(+1.65%)
Feb 28, 2024	90.29	90.74	89.71	89.81	2,106,296	-0.53(-0.59%)
Feb 27, 2024	90.91	91.07	89.50	90.34	2,168,242	-0.38(-0.42%)
Feb 26, 2024	90.29	91.10	90.16	90.72	2,037,961	+0.23(+0.25%)
Feb 23, 2024	91.00	91.07	89.64	90.49	2,065,810	-0.26(-0.29%)
Feb 22, 2024	90.24	90.88	89.82	90.75	2,487,142	+1.85(+2.08%)
Feb 21, 2024	87.36	88.97	87.19	88.90	3,306,566	+2.20(+2.54%)
Feb 20, 2024	88.23	88.45	86.56	86.70	3,454,328	-2.73(-3.05%)
Feb 16, 2024	91.68	92.28	89.32	89.43	5,027,067	+1.68(+1.91%)
Feb 15, 2024	86.89	87.87	86.48	87.75	2,854,709	+1.30(+1.50%)
Feb 14, 2024	85.95	86.80	85.55	86.45	2,310,361	+1.38(+1.62%)
Feb 13, 2024	84.12	85.34	83.70	85.07	2,130,336	-0.36(-0.42%)
Feb 12, 2024	85.70	86.20	85.29	85.43	1,684,224	-0.43(-0.50%)
Feb 09, 2024	85.61	86.47	85.23	85.86	4,013,633	+0.52(+0.61%)
Feb 08, 2024	84.63	85.46	84.37	85.34	2,501,874	+0.81(+0.96%)
Feb 07, 2024	83.52	84.93	83.34	84.53	2,847,525	+1.33(+1.60%)
Feb 06, 2024	82.82	83.36	82.17	83.20	7,470,311	+0.33(+0.40%)
Feb 05, 2024	82.92	83.48	82.47	82.87	2,465,800	-0.83(-0.99%)
Feb 02, 2024	81.83	83.97	81.55	83.70	2,396,695	+1.75(+2.13%)

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.