Ingersoll-Rand Plc (NY: IR )

36.10 USD -0.46 (-1.26%)
Official Closing Price Updated: 6:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 34.92 36.23 34.60 36.21 1,895,434 +1.15(+3.28%)
Aug 31, 2020 35.84 35.84 35.06 35.06 1,779,886 -0.70(-1.96%)
Aug 28, 2020 35.39 35.84 35.21 35.76 2,421,000 +0.47(+1.33%)
Aug 27, 2020 35.39 35.51 35.08 35.29 1,421,594 +0.13(+0.37%)
Aug 26, 2020 35.17 35.39 34.89 35.16 1,202,768 -0.08(-0.23%)
Aug 25, 2020 35.56 35.64 34.94 35.24 1,303,284 -0.20(-0.56%)
Aug 24, 2020 34.94 35.45 34.71 35.44 1,304,527 +0.73(+2.10%)
Aug 21, 2020 34.60 34.92 34.43 34.71 1,364,600 +0.08(+0.23%)
Aug 20, 2020 34.00 34.70 33.83 34.63 1,647,595 +0.20(+0.58%)
Aug 19, 2020 34.68 34.98 34.30 34.43 1,362,990 -0.19(-0.55%)
Aug 18, 2020 34.73 35.01 34.60 34.62 1,917,928 -0.19(-0.55%)
Aug 17, 2020 35.45 35.54 34.68 34.81 1,595,538 -0.59(-1.67%)
Aug 14, 2020 34.85 35.60 34.52 35.40 1,572,600 +0.28(+0.80%)
Aug 13, 2020 35.37 35.46 35.04 35.12 1,710,045 -0.49(-1.38%)
Aug 12, 2020 36.07 36.19 35.38 35.61 1,977,329 -0.25(-0.70%)
Aug 11, 2020 35.36 36.24 35.36 35.86 3,626,044 +0.83(+2.37%)
Aug 10, 2020 33.96 35.04 33.81 35.03 3,477,500 +1.13(+3.33%)
Aug 07, 2020 32.94 33.92 32.76 33.90 2,916,200 +0.86(+2.60%)
Aug 06, 2020 32.84 33.19 32.54 33.04 1,847,763 +0.14(+0.43%)
Aug 05, 2020 32.94 33.60 32.78 32.90 2,362,871 +0.25(+0.77%)
Aug 04, 2020 32.94 33.51 32.09 32.65 5,173,489 +0.02(+0.06%)
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.