Indicators

Ingersoll-Rand Plc (NY: IR )

95.50 +0.40 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	58.27	58.85	57.98	57.99	3,277,216	-0.29(-0.50%)
Feb 27, 2023	57.90	58.63	57.71	58.28	1,979,501	+0.70(+1.21%)
Feb 24, 2023	57.16	57.78	56.57	57.58	1,482,789	-0.21(-0.36%)
Feb 23, 2023	58.22	58.22	56.66	57.79	1,910,878	+0.43(+0.75%)
Feb 22, 2023	56.74	57.88	56.49	57.36	3,183,864	+1.08(+1.92%)
Feb 21, 2023	57.95	58.47	55.69	56.28	3,339,981	-1.20(-2.08%)
Feb 17, 2023	57.01	57.73	56.82	57.48	1,938,578	+0.19(+0.33%)
Feb 16, 2023	57.46	57.89	57.01	57.29	1,609,062	-0.89(-1.53%)
Feb 15, 2023	57.08	58.31	57.08	58.18	2,032,890	+0.85(+1.48%)
Feb 14, 2023	57.02	57.59	56.55	57.33	1,206,588	+0.01(+0.02%)
Feb 13, 2023	56.85	57.71	56.51	57.32	1,833,911	+0.73(+1.29%)
Feb 10, 2023	56.19	56.76	55.99	56.59	1,265,113	+0.25(+0.44%)
Feb 09, 2023	57.86	58.00	56.05	56.34	2,128,750	-0.94(-1.64%)
Feb 08, 2023	56.89	57.77	56.89	57.28	2,171,198	+0.08(+0.14%)
Feb 07, 2023	55.93	57.40	55.77	57.20	2,156,204	+0.91(+1.61%)
Feb 06, 2023	56.34	56.68	55.89	56.29	1,692,915	-0.72(-1.26%)
Feb 03, 2023	55.36	57.32	55.29	57.01	3,443,231	+1.10(+1.96%)
Feb 02, 2023	56.02	56.49	55.42	55.91	2,826,990	+0.35(+0.63%)

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.