Indicators

Ingersoll-Rand Plc (NY: IR )

93.50 +1.47 (+1.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	92.47	93.96	92.31	93.50	1,973,864	+1.47(+1.60%)
Apr 25, 2024	91.29	92.64	90.50	92.03	2,567,357	-0.47(-0.51%)
Apr 24, 2024	91.94	93.22	90.89	92.50	4,269,121	+1.93(+2.13%)
Apr 23, 2024	89.33	90.61	89.19	90.57	1,530,021	+1.94(+2.19%)
Apr 22, 2024	88.88	89.33	88.10	88.63	2,250,434	+0.23(+0.26%)
Apr 19, 2024	89.27	90.00	87.46	88.40	2,490,032	-0.57(-0.64%)
Apr 18, 2024	90.30	90.76	88.85	88.97	1,195,325	-0.60(-0.67%)
Apr 17, 2024	91.48	91.51	88.86	89.57	1,836,220	-1.31(-1.44%)
Apr 16, 2024	91.19	91.73	90.47	90.88	1,836,862	-0.40(-0.44%)
Apr 15, 2024	93.38	93.52	90.93	91.28	1,562,102	-0.64(-0.70%)
Apr 12, 2024	91.88	92.72	91.47	91.92	1,509,215	-1.25(-1.34%)
Apr 11, 2024	92.71	93.86	92.37	93.17	1,542,166	+0.18(+0.19%)
Apr 10, 2024	92.16	93.80	91.45	92.99	1,628,597	-0.51(-0.55%)
Apr 09, 2024	94.49	94.57	92.34	93.50	2,259,494	-0.51(-0.54%)
Apr 08, 2024	95.06	95.42	93.91	94.01	1,878,169	-0.80(-0.84%)
Apr 05, 2024	92.88	95.05	92.72	94.81	2,125,589	+2.51(+2.72%)
Apr 04, 2024	94.40	94.77	92.28	92.30	2,866,489	-1.09(-1.17%)
Apr 03, 2024	92.55	93.96	92.34	93.39	2,720,765	+0.84(+0.91%)
Apr 02, 2024	93.82	93.82	92.38	92.55	3,435,391	-1.07(-1.14%)

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.