Indicators

Ingersoll-Rand Plc (NY: IR )

95.50 +0.40 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	90.21	91.05	88.46	88.47	1,823,392	-1.28(-1.42%)
Feb 27, 2018	90.40	91.43	89.75	89.75	1,551,845	-0.57(-0.63%)
Feb 26, 2018	89.96	90.64	88.88	90.32	2,168,738	+0.50(+0.55%)
Feb 23, 2018	90.64	90.80	89.24	89.82	1,559,262	-0.16(-0.18%)
Feb 22, 2018			89.77	89.98	1,299,942	+0.30(+0.33%)
Feb 21, 2018	89.87	90.91	88.97	89.68	2,960,579	-0.03(-0.03%)
Feb 20, 2018	90.16	90.86	89.37	89.71	1,654,042	-0.99(-1.09%)
Feb 16, 2018		90.69	90.69	90.69	0	-0.98(-1.07%)
Feb 15, 2018	90.92	92.02	89.54	91.67	1,585,900	+1.61(+1.79%)
Feb 14, 2018	89.36	90.40	89.36	90.06	1,859,048	+0.13(+0.14%)
Feb 13, 2018		90.58	89.30	89.93	1,175,906	-0.65(-0.71%)
Feb 12, 2018	89.55	91.39	89.34	90.58	1,490,410	+1.74(+1.96%)
Feb 09, 2018	88.38	89.55	85.43	88.83	2,360,427	+1.55(+1.78%)
Feb 08, 2018	90.79	90.94	87.22	87.28	2,119,034	-3.58(-3.94%)
Feb 07, 2018	91.39	93.27	90.81	90.85	2,117,873	-0.56(-0.61%)
Feb 06, 2018	88.38	91.95	87.51	91.41	3,043,768	+0.27(+0.30%)
Feb 05, 2018	94.19	94.92	90.01	91.14	1,607,812	-3.75(-3.95%)
Feb 02, 2018	95.62	96.11	94.72	94.89	2,610,922	-1.35(-1.41%)

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.