Ingersoll-Rand Plc (NY: IR )

90.38 -0.38 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 90.95 91.11 89.54 90.38 2,167,287 -0.38(-0.42%)
Feb 26, 2024 90.33 91.14 90.20 90.76 2,037,063 +0.23(+0.25%)
Feb 23, 2024 91.04 91.11 89.68 90.53 2,064,900 -0.26(-0.29%)
Feb 22, 2024 90.28 90.92 89.86 90.79 2,486,046 +1.85(+2.08%)
Feb 21, 2024 87.40 89.01 87.23 88.94 3,305,109 +2.20(+2.54%)
Feb 20, 2024 88.27 88.49 86.59 86.74 3,452,806 -2.73(-3.05%)
Feb 16, 2024 91.72 92.32 89.36 89.47 5,024,851 +1.68(+1.91%)
Feb 15, 2024 86.93 87.91 86.52 87.79 2,853,451 +1.30(+1.50%)
Feb 14, 2024 85.99 86.84 85.59 86.49 2,309,343 +1.38(+1.62%)
Feb 13, 2024 84.16 85.38 83.74 85.11 2,129,397 -0.36(-0.42%)
Feb 12, 2024 85.74 86.24 85.33 85.47 1,683,482 -0.43(-0.50%)
Feb 09, 2024 85.65 86.51 85.27 85.90 4,011,864 +0.52(+0.61%)
Feb 08, 2024 84.67 85.50 84.41 85.38 2,500,772 +0.81(+0.96%)
Feb 07, 2024 83.56 84.97 83.38 84.57 2,846,270 +1.33(+1.60%)
Feb 06, 2024 82.86 83.40 82.21 83.24 7,467,019 +0.33(+0.40%)
Feb 05, 2024 82.96 83.52 82.51 82.91 2,464,714 -0.83(-0.99%)
Feb 02, 2024 81.87 84.01 81.59 83.74 2,395,639 +1.75(+2.13%)
Feb 01, 2024 80.36 82.23 80.36 81.99 4,281,309 +2.13(+2.67%)
Jan 31, 2024 80.36 80.85 79.73 79.86 2,470,904 -0.75(-0.93%)
Jan 30, 2024 80.15 80.83 80.12 80.61 2,156,043 +0.13(+0.16%)
Jan 29, 2024 79.08 80.55 79.04 80.48 2,658,203 +1.18(+1.49%)
Jan 26, 2024 79.36 79.63 79.03 79.30 2,170,181 +0.05(+0.06%)
Jan 25, 2024 79.34 79.75 78.69 79.25 2,688,375 +0.41(+0.52%)
Jan 24, 2024 79.75 79.83 78.61 78.84 4,113,059 -0.37(-0.47%)
Jan 23, 2024 79.52 79.52 78.36 79.21 2,153,082 -0.13(-0.16%)
Jan 22, 2024 79.02 79.45 78.83 79.34 1,820,335 +0.46(+0.58%)
Jan 19, 2024 78.57 78.92 77.87 78.88 2,149,351 +0.70(+0.90%)
Jan 18, 2024 77.76 78.37 77.16 78.18 1,579,236 +0.73(+0.94%)
Jan 17, 2024 77.16 77.75 76.97 77.45 2,589,515 -0.50(-0.64%)
Jan 16, 2024 77.13 78.01 76.64 77.95 2,610,722 +0.53(+0.68%)
Jan 12, 2024 78.09 78.17 76.73 77.42 2,961,948 -0.27(-0.35%)
Jan 11, 2024 76.33 77.74 75.54 77.69 3,222,117 +1.40(+1.84%)
Jan 10, 2024 75.89 76.39 75.74 76.29 1,386,108 +0.38(+0.50%)
Jan 09, 2024 74.97 75.91 74.58 75.91 2,100,074 +0.19(+0.25%)
Jan 08, 2024 74.81 75.74 74.01 75.72 1,882,759 +0.92(+1.23%)
Jan 05, 2024 74.80 75.29 74.59 74.80 2,066,608 -0.14(-0.19%)
Jan 04, 2024 74.90 75.77 74.72 74.94 1,475,452 +0.22(+0.29%)
Jan 03, 2024 76.21 76.47 74.67 74.72 2,629,491 -2.01(-2.62%)
Jan 02, 2024 77.00 77.61 76.26 76.73 1,790,068 -0.61(-0.79%)
Dec 29, 2023 77.93 78.02 77.28 77.34 1,618,105 -0.44(-0.57%)
Dec 28, 2023 77.74 78.16 77.57 77.78 1,110,042 -0.07(-0.09%)
Dec 27, 2023 77.48 77.87 77.23 77.85 1,822,991 +0.45(+0.58%)
Dec 26, 2023 76.49 77.43 76.46 77.40 1,346,298 +0.92(+1.20%)
Dec 22, 2023 76.08 76.86 75.91 76.48 1,433,683 +0.68(+0.90%)
Dec 21, 2023 75.64 75.86 75.05 75.80 1,392,922 +0.93(+1.24%)
Dec 20, 2023 76.00 76.81 74.84 74.87 2,029,128 -1.46(-1.91%)
Dec 19, 2023 75.13 76.40 74.83 76.33 2,263,226 +1.51(+2.02%)
Dec 18, 2023 75.19 75.28 74.47 74.82 1,751,886 -0.02(-0.03%)
Dec 15, 2023 74.86 75.62 74.70 74.84 4,784,668 -0.47(-0.62%)
Dec 14, 2023 74.13 75.57 74.09 75.31 2,590,273 +1.61(+2.18%)
Dec 13, 2023 74.22 74.76 73.52 73.70 2,115,617 -0.56(-0.75%)
Dec 12, 2023 74.21 74.85 74.07 74.26 2,094,831 +0.28(+0.38%)
Dec 11, 2023 73.38 74.49 73.38 73.98 2,004,267 +0.67(+0.91%)
Dec 08, 2023 72.49 73.42 72.39 73.31 2,723,589 +0.76(+1.05%)
Dec 07, 2023 71.73 72.56 71.53 72.55 2,302,570 +1.17(+1.64%)
Dec 06, 2023 72.27 72.98 71.21 71.38 1,905,592 -0.58(-0.81%)
Dec 05, 2023 71.79 72.44 71.54 71.96 1,748,256 -0.06(-0.08%)
Dec 04, 2023 71.57 72.16 71.29 72.02 2,381,066 -0.22(-0.30%)
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.