Skip to main content

Ingersoll-Rand Plc (NY: IR )

102.28 -0.68 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 103.50 103.58 102.16 102.28 1,557,218 -0.68(-0.66%)
Dec 05, 2024 103.87 104.18 102.61 102.96 1,632,089 -0.99(-0.95%)
Dec 04, 2024 104.33 104.73 103.61 103.95 1,587,969 -0.29(-0.28%)
Dec 03, 2024 105.20 105.65 103.77 104.24 1,775,410 -0.88(-0.84%)
Dec 02, 2024 104.75 105.37 104.03 105.12 1,777,217 +0.95(+0.91%)
Nov 29, 2024 104.05 104.56 104.05 104.17 907,100 +0.12(+0.12%)
Nov 27, 2024 104.68 105.18 103.57 104.05 1,170,873 -0.69(-0.66%)
Nov 26, 2024 104.96 105.17 104.23 104.74 1,426,741 -0.61(-0.58%)
Nov 25, 2024 104.71 106.03 104.56 105.35 3,004,149 +1.35(+1.30%)
Nov 22, 2024 103.35 104.96 102.56 104.00 2,163,709 +0.96(+0.93%)
Nov 21, 2024 103.33 103.87 102.41 103.04 2,180,894 -0.07(-0.07%)
Nov 20, 2024 102.78 103.19 101.50 103.11 1,989,957 +0.73(+0.71%)
Nov 19, 2024 99.98 102.44 99.84 102.38 1,976,808 +0.73(+0.72%)
Nov 18, 2024 101.70 102.46 101.21 101.65 1,829,363 -0.78(-0.76%)
Nov 15, 2024 102.69 103.67 102.05 102.43 1,937,410 -0.56(-0.54%)
Nov 14, 2024 104.12 104.79 102.79 102.99 1,594,752 -1.34(-1.28%)
Nov 13, 2024 104.37 105.17 104.12 104.33 1,720,305 +0.12(+0.12%)
Nov 12, 2024 104.70 105.61 104.02 104.21 1,707,615 -0.57(-0.54%)
Nov 11, 2024 103.39 105.31 102.61 104.78 2,766,689 +2.19(+2.13%)
Nov 08, 2024 102.95 103.87 102.41 102.59 3,042,347 -0.92(-0.89%)
Nov 07, 2024 102.91 103.94 102.52 103.51 2,010,002 +0.55(+0.53%)
Nov 06, 2024 101.98 103.23 100.98 102.96 3,746,362 +5.28(+5.40%)
Nov 05, 2024 94.79 97.78 94.62 97.68 2,082,002 +3.09(+3.27%)
Nov 04, 2024 93.98 96.20 93.78 94.59 2,520,786 +0.64(+0.68%)
Nov 01, 2024 93.98 97.80 93.48 93.95 3,881,733 -2.03(-2.11%)
Oct 31, 2024 96.47 97.38 95.93 95.98 3,327,795 -1.28(-1.32%)
Oct 30, 2024 97.01 97.80 96.72 97.26 1,660,011 +0.02(+0.02%)
Oct 29, 2024 96.52 97.76 95.84 97.24 1,424,225 +0.15(+0.15%)
Oct 28, 2024 96.99 98.03 96.57 97.09 2,803,779 +0.99(+1.03%)
Oct 25, 2024 96.88 97.24 95.65 96.10 1,905,311 +0.19(+0.20%)
Oct 24, 2024 96.66 96.66 95.42 95.91 1,842,296 -0.46(-0.48%)
Oct 23, 2024 97.62 98.02 95.96 96.37 2,987,193 -2.07(-2.10%)
Oct 22, 2024 99.56 100.01 98.43 98.44 1,611,499 -1.57(-1.57%)
Oct 21, 2024 100.47 101.06 99.72 100.01 1,842,990 -0.37(-0.37%)
Oct 18, 2024 101.43 101.43 100.05 100.38 1,536,544 -0.63(-0.62%)
Oct 17, 2024 100.94 101.88 100.94 101.01 1,257,709 +0.64(+0.64%)
Oct 16, 2024 100.49 100.99 100.20 100.37 1,556,989 -0.28(-0.28%)
Oct 15, 2024 102.48 102.72 100.49 100.65 1,932,842 -1.77(-1.73%)
Oct 14, 2024 101.12 102.66 100.76 102.42 1,361,443 +1.68(+1.67%)
Oct 11, 2024 98.50 100.85 98.50 100.74 2,254,868 +2.20(+2.23%)
Oct 10, 2024 98.99 99.75 98.31 98.54 1,827,897 -0.87(-0.87%)
Oct 09, 2024 98.85 99.74 98.21 99.41 1,350,602 +0.56(+0.57%)
Oct 08, 2024 100.29 100.29 97.64 98.85 2,052,158 -1.15(-1.15%)
Oct 07, 2024 100.22 101.39 99.55 100.00 2,467,314 -1.11(-1.10%)
Oct 04, 2024 99.98 101.14 99.17 101.11 2,269,065 +2.20(+2.22%)
Oct 03, 2024 99.43 99.75 98.16 98.91 2,119,211 -1.01(-1.01%)
Oct 02, 2024 97.48 100.72 97.18 99.92 3,412,911 +1.94(+1.98%)
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.