Indicators

Ingersoll-Rand Plc (NY: IR )

93.50 +1.47 (+1.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	95.17	95.41	94.50	94.95	2,557,113	-0.31(-0.33%)
Mar 27, 2024	94.80	95.41	93.83	95.26	2,460,776	+0.81(+0.86%)
Mar 26, 2024	94.32	95.05	94.19	94.45	1,945,404	-0.03(-0.03%)
Mar 25, 2024	95.25	96.17	94.36	94.48	2,404,755	-0.26(-0.27%)
Mar 22, 2024	94.95	95.09	93.99	94.74	1,574,474	-0.36(-0.38%)
Mar 21, 2024	94.10	95.28	93.83	95.10	2,453,013	+1.42(+1.52%)
Mar 20, 2024	91.68	93.72	91.38	93.68	2,647,562	+2.12(+2.32%)
Mar 19, 2024	91.27	91.77	90.71	91.56	1,626,902	+0.35(+0.38%)
Mar 18, 2024	91.06	91.76	90.46	91.21	1,472,851	+0.74(+0.82%)
Mar 15, 2024	90.10	91.26	90.10	90.47	2,658,063	-0.54(-0.59%)
Mar 14, 2024	90.95	91.40	90.23	91.01	2,036,916	+0.48(+0.53%)
Mar 13, 2024	91.07	91.12	90.10	90.53	2,311,311	-0.33(-0.36%)
Mar 12, 2024	89.35	91.02	88.71	90.86	1,810,279	+1.34(+1.50%)
Mar 11, 2024	89.46	89.86	88.83	89.52	2,126,928	-0.85(-0.94%)
Mar 08, 2024	91.28	91.67	89.69	90.37	1,962,011	-0.79(-0.87%)
Mar 07, 2024	90.91	91.40	90.27	91.16	2,338,942	+0.92(+1.02%)
Mar 06, 2024	90.68	91.17	90.08	90.24	2,578,910	+0.29(+0.32%)
Mar 05, 2024	91.14	91.24	89.51	89.95	4,326,421	-1.57(-1.72%)
Mar 04, 2024	91.65	92.34	91.32	91.52	1,913,739	-0.09(-0.10%)

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.