Ingersoll-Rand Plc (NY: IR )

44.80 USD -0.01 (-0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 45.19 45.19 44.63 44.80 594,900 -0.01(-0.02%)
Nov 25, 2020 45.33 45.33 44.73 44.81 1,006,400 -0.66(-1.45%)
Nov 24, 2020 45.29 45.58 44.94 45.47 2,076,343 +0.99(+2.23%)
Nov 23, 2020 44.79 45.08 44.46 44.48 1,778,031 +0.22(+0.50%)
Nov 20, 2020 44.27 44.45 43.91 44.26 1,433,400 +0.06(+0.14%)
Nov 19, 2020 43.71 44.31 43.43 44.20 1,525,832 +0.29(+0.66%)
Nov 18, 2020 44.97 44.99 43.89 43.91 1,458,691 -0.73(-1.64%)
Nov 17, 2020 44.56 44.97 43.75 44.64 1,725,163 -0.35(-0.78%)
Nov 16, 2020 43.61 45.00 43.23 44.99 3,257,496 +2.23(+5.22%)
Nov 13, 2020 42.98 43.77 42.52 42.76 2,823,000 +0.26(+0.61%)
Nov 12, 2020 42.15 42.87 42.02 42.50 1,609,706 -0.11(-0.26%)
Nov 11, 2020 43.15 43.17 42.20 42.61 1,440,598 -0.14(-0.33%)
Nov 10, 2020 42.50 43.85 42.47 42.75 3,268,401 -0.03(-0.07%)
Nov 09, 2020 43.10 45.53 42.01 42.78 4,984,912 +2.53(+6.29%)
Nov 06, 2020 39.67 40.47 39.65 40.25 1,899,000 +0.45(+1.13%)
Nov 05, 2020 38.57 40.21 38.16 39.80 2,432,644 +1.73(+4.54%)
Nov 04, 2020 38.69 38.72 37.00 38.07 3,710,948 -0.68(-1.75%)
Nov 03, 2020 36.32 38.99 36.04 38.75 3,722,004 +2.77(+7.70%)
Nov 02, 2020 35.56 36.13 35.36 35.98 2,145,461 +1.04(+2.98%)
Oct 30, 2020 34.95 35.28 34.37 34.94 2,369,300 -0.14(-0.40%)
Oct 29, 2020 35.06 35.46 34.69 35.08 1,865,345 -0.16(-0.45%)
Oct 28, 2020 35.35 35.90 35.15 35.24 1,918,041 -0.86(-2.38%)
Oct 27, 2020 36.50 36.80 35.94 36.10 1,882,026 -0.46(-1.26%)
Oct 26, 2020 37.75 37.75 36.03 36.56 2,390,299 -1.71(-4.47%)
Oct 23, 2020 38.18 38.38 37.46 38.27 1,827,300 +0.34(+0.90%)
Oct 22, 2020 37.17 38.04 37.07 37.93 1,392,454 +0.67(+1.80%)
Oct 21, 2020 37.28 37.91 37.24 37.26 1,648,921 +0.02(+0.05%)
Oct 20, 2020 36.94 37.79 36.94 37.24 1,937,250 +0.64(+1.75%)
Oct 19, 2020 37.16 37.46 36.52 36.60 2,084,356 -0.62(-1.67%)
Oct 16, 2020 37.46 37.98 37.21 37.22 1,611,800 +0.15(+0.40%)
Oct 15, 2020 36.56 37.15 36.31 37.07 2,636,405 -0.30(-0.80%)
Oct 14, 2020 37.57 38.10 37.30 37.37 2,631,859 -0.16(-0.43%)
Oct 13, 2020 37.09 37.64 37.06 37.53 2,597,583 +0.32(+0.86%)
Oct 12, 2020 37.30 37.41 36.90 37.21 2,034,763 +0.08(+0.22%)
Oct 09, 2020 37.58 37.78 37.10 37.13 1,914,800 -0.10(-0.27%)
Oct 08, 2020 36.90 37.31 36.49 37.23 2,165,816 +0.57(+1.55%)
Oct 07, 2020 36.92 37.15 36.44 36.66 4,214,816 +0.21(+0.58%)
Oct 06, 2020 37.01 37.43 36.38 36.45 2,281,033 -0.46(-1.25%)
Oct 05, 2020 36.59 37.11 36.45 36.91 2,247,579 +0.83(+2.30%)
Oct 02, 2020 34.99 36.58 34.86 36.08 1,920,600 +0.51(+1.43%)
Oct 01, 2020 35.89 36.09 35.13 35.57 1,420,802 -0.03(-0.08%)
Sep 30, 2020 35.91 36.43 35.21 35.60 2,069,361 -0.27(-0.75%)
Sep 29, 2020 36.18 36.55 35.67 35.87 1,469,966 -0.18(-0.50%)
Sep 28, 2020 36.03 36.77 35.88 36.05 2,406,113 +0.68(+1.92%)
Sep 25, 2020 35.04 35.62 34.84 35.37 1,787,200 +0.00(+0.00%)
Sep 24, 2020 35.19 35.97 34.20 35.37 2,025,245 +0.34(+0.97%)
Sep 23, 2020 35.23 35.79 35.01 35.03 2,097,203 -0.07(-0.20%)
Sep 22, 2020 34.53 35.21 34.48 35.10 2,757,021 +0.44(+1.27%)
Sep 21, 2020 35.14 35.44 34.02 34.66 2,535,990 -1.24(-3.45%)
Sep 18, 2020 37.06 37.34 35.82 35.90 8,420,000 -1.29(-3.47%)
Sep 17, 2020 36.50 37.63 36.10 37.19 3,151,651 +0.26(+0.70%)
Sep 16, 2020 36.56 37.39 36.46 36.93 2,970,576 +0.60(+1.65%)
Sep 15, 2020 36.37 36.60 35.99 36.33 1,992,955 +0.01(+0.03%)
Sep 14, 2020 36.01 36.39 35.82 36.32 1,947,815 +0.34(+0.94%)
Sep 11, 2020 35.23 36.10 35.03 35.98 2,233,000 +0.95(+2.71%)
Sep 10, 2020 35.42 35.76 34.96 35.03 2,172,232 -0.39(-1.10%)
Sep 09, 2020 34.86 35.67 34.66 35.42 2,028,048 +0.95(+2.76%)
Sep 08, 2020 35.07 35.11 34.05 34.47 3,055,657 -0.84(-2.38%)
Sep 04, 2020 35.89 36.20 35.19 35.31 2,199,100 -0.08(-0.23%)
Sep 03, 2020 36.10 36.34 35.03 35.39 2,030,561 -0.71(-1.97%)
Sep 02, 2020 36.26 36.35 35.68 36.10 2,314,723 -0.11(-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.