Indicators

Ingersoll-Rand Plc (NY: IR )

91.26 +0.26 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	90.04	91.43	89.75	91.31	4,063,277	+1.48(+1.65%)
Feb 28, 2024	90.31	90.76	89.73	89.83	2,105,836	-0.53(-0.59%)
Feb 27, 2024	90.93	91.09	89.52	90.36	2,167,769	-0.38(-0.42%)
Feb 26, 2024	90.31	91.12	90.18	90.74	2,037,516	+0.23(+0.25%)
Feb 23, 2024	91.02	91.09	89.66	90.51	2,065,359	-0.26(-0.29%)
Feb 22, 2024	90.26	90.90	89.84	90.77	2,486,598	+1.85(+2.08%)
Feb 21, 2024	87.38	88.99	87.21	88.92	3,305,844	+2.20(+2.54%)
Feb 20, 2024	88.25	88.47	86.58	86.72	3,453,573	-2.73(-3.05%)
Feb 16, 2024	91.70	92.30	89.34	89.45	5,025,968	+1.68(+1.91%)
Feb 15, 2024	86.91	87.89	86.50	87.77	2,854,085	+1.30(+1.50%)
Feb 14, 2024	85.97	86.82	85.57	86.47	2,309,856	+1.38(+1.62%)
Feb 13, 2024	84.14	85.36	83.72	85.09	2,129,870	-0.36(-0.42%)
Feb 12, 2024	85.72	86.22	85.31	85.45	1,683,856	-0.43(-0.50%)
Feb 09, 2024	85.63	86.49	85.25	85.88	4,012,756	+0.52(+0.61%)
Feb 08, 2024	84.65	85.48	84.39	85.36	2,501,328	+0.81(+0.96%)
Feb 07, 2024	83.54	84.95	83.36	84.55	2,846,903	+1.33(+1.60%)
Feb 06, 2024	82.84	83.38	82.19	83.22	7,468,679	+0.33(+0.40%)
Feb 05, 2024	82.94	83.50	82.49	82.89	2,465,263	-0.83(-0.99%)
Feb 02, 2024	81.85	83.99	81.57	83.72	2,396,171	+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.