Skip to main content

Ingersoll-Rand Plc (NY: IR )

104.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 103.41 105.33 102.63 104.80 2,766,159 +2.19(+2.13%)
Nov 08, 2024 102.97 103.89 102.42 102.61 3,041,764 -0.92(-0.89%)
Nov 07, 2024 102.93 103.96 102.54 103.53 2,009,617 +0.55(+0.53%)
Nov 06, 2024 102.00 103.25 101.00 102.98 3,745,644 +5.28(+5.40%)
Nov 05, 2024 94.81 97.80 94.64 97.70 2,081,603 +3.09(+3.27%)
Nov 04, 2024 94.00 96.22 93.80 94.61 2,520,303 +0.64(+0.68%)
Nov 01, 2024 94.00 97.81 93.50 93.97 3,880,989 -2.03(-2.11%)
Oct 31, 2024 96.49 97.40 95.95 96.00 3,327,157 -1.28(-1.32%)
Oct 30, 2024 97.03 97.81 96.74 97.28 1,659,693 +0.02(+0.02%)
Oct 29, 2024 96.54 97.78 95.86 97.26 1,423,952 +0.15(+0.15%)
Oct 28, 2024 97.01 98.05 96.58 97.11 2,803,242 +0.99(+1.03%)
Oct 25, 2024 96.90 97.26 95.67 96.12 1,904,946 +0.19(+0.20%)
Oct 24, 2024 96.68 96.68 95.44 95.93 1,841,943 -0.46(-0.48%)
Oct 23, 2024 97.64 98.04 95.98 96.39 2,986,621 -2.07(-2.10%)
Oct 22, 2024 99.58 100.03 98.45 98.46 1,611,191 -1.57(-1.57%)
Oct 21, 2024 100.49 101.08 99.74 100.03 1,842,637 -0.37(-0.37%)
Oct 18, 2024 101.45 101.45 100.07 100.40 1,536,250 -0.63(-0.62%)
Oct 17, 2024 100.96 101.90 100.96 101.03 1,257,468 +0.64(+0.64%)
Oct 16, 2024 100.51 101.01 100.22 100.39 1,556,691 -0.28(-0.28%)
Oct 15, 2024 102.50 102.74 100.51 100.67 1,932,472 -1.77(-1.73%)
Oct 14, 2024 101.14 102.68 100.78 102.44 1,361,182 +1.68(+1.67%)
Oct 11, 2024 98.52 100.87 98.52 100.76 2,254,436 +2.20(+2.23%)
Oct 10, 2024 99.01 99.77 98.33 98.56 1,827,547 -0.87(-0.87%)
Oct 09, 2024 98.87 99.76 98.23 99.43 1,350,344 +0.56(+0.57%)
Oct 08, 2024 100.31 100.31 97.66 98.87 2,051,765 -1.15(-1.15%)
Oct 07, 2024 100.24 101.41 99.57 100.02 2,466,841 -1.11(-1.10%)
Oct 04, 2024 100.00 101.16 99.19 101.13 2,268,630 +2.20(+2.22%)
Oct 03, 2024 99.45 99.77 98.18 98.93 2,118,805 -1.01(-1.01%)
Oct 02, 2024 97.50 100.74 97.20 99.94 3,412,257 +1.94(+1.98%)
Oct 01, 2024 98.35 98.68 96.83 98.00 2,761,617 -0.16(-0.16%)
Sep 30, 2024 97.64 98.28 96.91 98.16 3,253,599 +0.08(+0.08%)
Sep 27, 2024 96.59 99.15 96.24 98.08 3,873,151 +1.67(+1.73%)
Sep 26, 2024 96.87 97.54 95.02 96.41 2,765,508 +1.38(+1.45%)
Sep 25, 2024 98.46 98.46 94.51 95.03 3,078,529 -2.98(-3.04%)
Sep 24, 2024 98.20 99.57 97.59 98.01 1,775,310 +0.52(+0.53%)
Sep 23, 2024 97.34 98.26 96.84 97.49 1,479,092 +0.72(+0.74%)
Sep 20, 2024 97.11 98.00 95.99 96.77 3,738,434 -0.88(-0.90%)
Sep 19, 2024 96.00 97.72 94.88 97.65 2,253,385 +3.91(+4.17%)
Sep 18, 2024 94.18 95.92 93.23 93.74 2,214,238 -0.23(-0.24%)
Sep 17, 2024 91.68 94.03 91.19 93.97 2,156,158 +3.03(+3.33%)
Sep 16, 2024 91.81 92.17 90.53 90.94 2,293,800 -0.09(-0.10%)
Sep 13, 2024 90.28 91.82 89.51 91.03 2,523,293 +1.17(+1.30%)
Sep 12, 2024 89.75 90.72 88.11 89.86 2,468,804 +0.23(+0.26%)
Sep 11, 2024 87.96 89.87 86.36 89.63 2,259,060 +1.60(+1.82%)
Sep 10, 2024 87.95 88.06 86.90 88.03 2,492,398 +0.58(+0.66%)
Sep 09, 2024 87.99 88.61 87.36 87.45 2,439,470 +0.61(+0.70%)
Sep 06, 2024 87.42 88.80 86.38 86.84 2,539,668 -0.77(-0.88%)
Sep 05, 2024 87.12 87.69 85.49 87.61 2,919,855 +0.35(+0.40%)
Sep 04, 2024 88.00 88.71 87.00 87.26 1,619,420 -1.07(-1.21%)
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.