Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

92.65 +1.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 90.90 92.40 90.72 91.59 2,727,618 +0.30(+0.33%)
Feb 29, 2024 90.02 91.41 89.73 91.29 4,064,165 +1.48(+1.65%)
Feb 28, 2024 90.29 90.74 89.71 89.81 2,106,296 -0.53(-0.59%)
Feb 27, 2024 90.91 91.07 89.50 90.34 2,168,242 -0.38(-0.42%)
Feb 26, 2024 90.29 91.10 90.16 90.72 2,037,961 +0.23(+0.25%)
Feb 23, 2024 91.00 91.07 89.64 90.49 2,065,810 -0.26(-0.29%)
Feb 22, 2024 90.24 90.88 89.82 90.75 2,487,142 +1.85(+2.08%)
Feb 21, 2024 87.36 88.97 87.19 88.90 3,306,566 +2.20(+2.54%)
Feb 20, 2024 88.23 88.45 86.56 86.70 3,454,328 -2.73(-3.05%)
Feb 16, 2024 91.68 92.28 89.32 89.43 5,027,067 +1.68(+1.91%)
Feb 15, 2024 86.89 87.87 86.48 87.75 2,854,709 +1.30(+1.50%)
Feb 14, 2024 85.95 86.80 85.55 86.45 2,310,361 +1.38(+1.62%)
Feb 13, 2024 84.12 85.34 83.70 85.07 2,130,336 -0.36(-0.42%)
Feb 12, 2024 85.70 86.20 85.29 85.43 1,684,224 -0.43(-0.50%)
Feb 09, 2024 85.61 86.47 85.23 85.86 4,013,633 +0.52(+0.61%)
Feb 08, 2024 84.63 85.46 84.37 85.34 2,501,874 +0.81(+0.96%)
Feb 07, 2024 83.52 84.93 83.34 84.53 2,847,525 +1.33(+1.60%)
Feb 06, 2024 82.82 83.36 82.17 83.20 7,470,311 +0.33(+0.40%)
Feb 05, 2024 82.92 83.48 82.47 82.87 2,465,800 -0.83(-0.99%)
Feb 02, 2024 81.83 83.97 81.55 83.70 2,396,695 +1.75(+2.13%)
Feb 01, 2024 80.32 82.19 80.32 81.95 4,283,197 +2.13(+2.67%)
Jan 31, 2024 80.32 80.81 79.69 79.82 2,471,993 -0.75(-0.93%)
Jan 30, 2024 80.11 80.79 80.08 80.57 2,156,993 +0.13(+0.16%)
Jan 29, 2024 79.05 80.51 79.01 80.44 2,659,375 +1.18(+1.49%)
Jan 26, 2024 79.33 79.60 79.00 79.27 2,171,138 +0.05(+0.06%)
Jan 25, 2024 79.31 79.71 78.66 79.22 2,689,560 +0.41(+0.52%)
Jan 24, 2024 79.71 79.79 78.58 78.81 4,114,872 -0.37(-0.47%)
Jan 23, 2024 79.48 79.48 78.33 79.18 2,154,031 -0.13(-0.16%)
Jan 22, 2024 78.99 79.42 78.80 79.31 1,821,137 +0.46(+0.58%)
Jan 19, 2024 78.54 78.89 77.84 78.85 2,150,298 +0.70(+0.90%)
Jan 18, 2024 77.73 78.34 77.13 78.15 1,579,932 +0.73(+0.94%)
Jan 17, 2024 77.13 77.72 76.94 77.42 2,590,657 -0.50(-0.64%)
Jan 16, 2024 77.10 77.98 76.61 77.92 2,611,873 +0.53(+0.68%)
Jan 12, 2024 78.06 78.14 76.70 77.39 2,963,254 -0.27(-0.35%)
Jan 11, 2024 76.30 77.71 75.51 77.66 3,223,537 +1.40(+1.84%)
Jan 10, 2024 75.86 76.35 75.71 76.26 1,386,719 +0.38(+0.50%)
Jan 09, 2024 74.94 75.88 74.55 75.88 2,101,000 +0.19(+0.25%)
Jan 08, 2024 74.78 75.71 73.98 75.69 1,883,589 +0.92(+1.23%)
Jan 05, 2024 74.77 75.26 74.56 74.77 2,067,519 -0.14(-0.19%)
Jan 04, 2024 74.87 75.74 74.69 74.91 1,476,102 +0.22(+0.29%)
Jan 03, 2024 76.18 76.44 74.64 74.69 2,630,650 -2.01(-2.62%)
Jan 02, 2024 76.97 77.58 76.23 76.70 1,790,857 -0.61(-0.79%)
Dec 29, 2023 77.90 77.99 77.25 77.31 1,618,818 -0.44(-0.57%)
Dec 28, 2023 77.71 78.13 77.54 77.75 1,110,531 -0.07(-0.09%)
Dec 27, 2023 77.45 77.84 77.20 77.82 1,823,794 +0.45(+0.58%)
Dec 26, 2023 76.46 77.40 76.43 77.37 1,346,891 +0.92(+1.20%)
Dec 22, 2023 76.05 76.83 75.88 76.45 1,434,315 +0.68(+0.90%)
Dec 21, 2023 75.61 75.83 75.02 75.77 1,393,536 +0.93(+1.24%)
Dec 20, 2023 75.97 76.78 74.81 74.84 2,030,022 -1.46(-1.91%)
Dec 19, 2023 75.10 76.37 74.80 76.30 2,264,224 +1.51(+2.02%)
Dec 18, 2023 75.16 75.24 74.44 74.79 1,752,658 -0.02(-0.03%)
Dec 15, 2023 74.83 75.59 74.67 74.81 4,786,778 -0.47(-0.62%)
Dec 14, 2023 74.10 75.54 74.06 75.28 2,591,415 +1.61(+2.18%)
Dec 13, 2023 74.19 74.73 73.49 73.67 2,116,550 -0.56(-0.75%)
Dec 12, 2023 74.18 74.82 74.03 74.23 2,095,754 +0.28(+0.38%)
Dec 11, 2023 73.35 74.46 73.35 73.95 2,005,150 +0.67(+0.91%)
Dec 08, 2023 72.46 73.39 72.36 73.28 2,724,790 +0.76(+1.05%)
Dec 07, 2023 71.70 72.53 71.50 72.52 2,303,585 +1.17(+1.64%)
Dec 06, 2023 72.24 72.95 71.18 71.35 1,906,432 -0.58(-0.81%)
Dec 05, 2023 71.76 72.41 71.51 71.93 1,749,026 -0.06(-0.08%)
Dec 04, 2023 71.54 72.13 71.26 71.99 2,382,116 -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.