Skip to main content

Ingersoll-Rand Plc (NY: IR )

93.46 -2.04 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 95.67 95.67 93.09 93.46 5,145,216 -2.04(-2.14%)
May 24, 2024 95.47 95.97 95.14 95.50 3,632,984 +0.40(+0.42%)
May 23, 2024 96.26 96.67 94.74 95.10 5,266,613 -1.18(-1.23%)
May 22, 2024 95.40 96.36 95.09 96.28 3,007,783 +1.08(+1.13%)
May 21, 2024 93.84 95.31 93.81 95.20 3,793,589 +1.06(+1.13%)
May 20, 2024 92.94 94.53 92.74 94.14 2,741,097 +1.49(+1.61%)
May 17, 2024 91.99 92.70 91.61 92.65 3,170,890 +1.25(+1.37%)
May 16, 2024 92.46 92.77 90.66 91.40 4,941,781 -1.39(-1.50%)
May 15, 2024 92.01 92.94 91.72 92.79 1,430,435 +1.27(+1.39%)
May 14, 2024 90.77 91.67 90.27 91.52 1,886,976 +0.70(+0.77%)
May 13, 2024 91.12 91.19 89.92 90.82 3,208,734 -0.42(-0.46%)
May 10, 2024 91.87 92.18 90.91 91.24 1,844,844 +0.26(+0.29%)
May 09, 2024 90.84 91.31 90.18 90.98 2,391,091 +0.25(+0.28%)
May 08, 2024 89.63 90.77 88.94 90.73 3,648,688 +0.90(+1.00%)
May 07, 2024 88.65 90.24 87.90 89.83 2,983,923 +1.37(+1.55%)
May 06, 2024 88.05 89.52 87.64 88.46 4,550,416 +1.76(+2.03%)
May 03, 2024 87.98 89.48 85.88 86.70 6,850,531 -6.13(-6.60%)
May 02, 2024 93.26 93.83 91.59 92.83 4,135,223 -0.15(-0.16%)
May 01, 2024 93.16 94.25 92.20 92.98 3,435,868 -0.32(-0.34%)
Apr 30, 2024 93.19 94.10 92.33 93.30 3,620,264 -0.07(-0.07%)
Apr 29, 2024 93.45 94.18 92.43 93.37 2,663,753 -0.11(-0.12%)
Apr 26, 2024 92.45 93.94 92.29 93.48 1,974,295 +1.47(+1.60%)
Apr 25, 2024 91.27 92.62 90.48 92.01 2,567,918 -0.47(-0.51%)
Apr 24, 2024 91.92 93.20 90.87 92.48 4,270,054 +1.93(+2.13%)
Apr 23, 2024 89.31 90.60 89.17 90.55 1,530,355 +1.94(+2.19%)
Apr 22, 2024 88.86 89.31 88.08 88.61 2,250,925 +0.23(+0.26%)
Apr 19, 2024 89.25 89.98 87.44 88.38 2,490,576 -0.57(-0.64%)
Apr 18, 2024 90.28 90.74 88.83 88.95 1,195,586 -0.60(-0.67%)
Apr 17, 2024 91.46 91.49 88.85 89.55 1,836,621 -1.31(-1.44%)
Apr 16, 2024 91.17 91.71 90.45 90.86 1,837,263 -0.40(-0.44%)
Apr 15, 2024 93.36 93.50 90.91 91.26 1,562,443 -0.64(-0.70%)
Apr 12, 2024 91.86 92.70 91.45 91.90 1,509,544 -1.25(-1.34%)
Apr 11, 2024 92.69 93.84 92.35 93.15 1,542,503 +0.18(+0.19%)
Apr 10, 2024 92.14 93.78 91.43 92.97 1,628,953 -0.51(-0.55%)
Apr 09, 2024 94.47 94.55 92.32 93.48 2,259,987 -0.51(-0.54%)
Apr 08, 2024 95.04 95.39 93.89 93.99 1,878,579 -0.80(-0.84%)
Apr 05, 2024 92.86 95.03 92.69 94.79 2,126,053 +2.51(+2.72%)
Apr 04, 2024 94.38 94.74 92.26 92.28 2,867,115 -1.09(-1.17%)
Apr 03, 2024 92.53 93.94 92.32 93.37 2,721,359 +0.84(+0.91%)
Apr 02, 2024 93.80 93.80 92.36 92.53 3,436,141 -1.07(-1.14%)
Apr 01, 2024 94.91 94.92 93.38 93.60 1,331,423 -1.33(-1.40%)
Mar 28, 2024 95.15 95.39 94.48 94.93 2,557,672 -0.31(-0.33%)
Mar 27, 2024 94.78 95.39 93.81 95.24 2,461,313 +0.81(+0.86%)
Mar 26, 2024 94.30 95.03 94.17 94.43 1,945,829 -0.03(-0.03%)
Mar 25, 2024 95.23 96.15 94.34 94.46 2,405,280 -0.26(-0.27%)
Mar 22, 2024 94.93 95.07 93.97 94.72 1,574,818 -0.36(-0.38%)
Mar 21, 2024 94.08 95.26 93.81 95.08 2,453,549 +1.42(+1.52%)
Mar 20, 2024 91.66 93.70 91.36 93.66 2,648,140 +2.12(+2.32%)
Mar 19, 2024 91.25 91.75 90.69 91.54 1,627,257 +0.35(+0.38%)
Mar 18, 2024 91.04 91.74 90.44 91.19 1,473,172 +0.74(+0.82%)
Mar 15, 2024 90.08 91.24 90.08 90.45 2,658,644 -0.54(-0.59%)
Mar 14, 2024 90.93 91.38 90.21 90.99 2,037,361 +0.48(+0.53%)
Mar 13, 2024 91.05 91.10 90.08 90.51 2,311,816 -0.33(-0.36%)
Mar 12, 2024 89.33 91.00 88.69 90.84 1,810,674 +1.34(+1.50%)
Mar 11, 2024 89.44 89.84 88.81 89.50 2,127,392 -0.85(-0.94%)
Mar 08, 2024 91.26 91.65 89.67 90.35 1,962,439 -0.79(-0.87%)
Mar 07, 2024 90.89 91.38 90.25 91.14 2,339,453 +0.92(+1.02%)
Mar 06, 2024 90.66 91.15 90.06 90.22 2,579,473 +0.29(+0.32%)
Mar 05, 2024 91.12 91.22 89.49 89.93 4,327,366 -1.57(-1.72%)
Mar 04, 2024 91.63 92.32 91.30 91.50 1,914,157 -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.