Ingersoll-Rand Plc (NY: IR )

40.81 USD -2.78 (-6.38%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 42.56 42.60 40.64 40.81 2,178,438 -2.78(-6.38%)
Jan 26, 2021 44.90 45.24 43.58 43.59 1,485,628 -0.92(-2.07%)
Jan 25, 2021 45.00 45.22 44.16 44.51 1,826,142 -0.72(-1.59%)
Jan 22, 2021 45.43 45.72 45.01 45.23 1,319,600 -0.53(-1.16%)
Jan 21, 2021 45.93 46.23 45.71 45.76 1,102,243 -0.23(-0.50%)
Jan 20, 2021 46.45 46.71 45.82 45.99 1,367,033 -0.30(-0.65%)
Jan 19, 2021 46.36 46.59 45.93 46.29 1,642,923 +0.38(+0.83%)
Jan 15, 2021 47.17 47.30 45.54 45.91 4,577,900 -0.43(-0.93%)
Jan 14, 2021 46.39 46.78 45.93 46.34 1,799,104 +0.26(+0.56%)
Jan 13, 2021 46.87 47.17 46.08 46.08 1,577,116 -0.98(-2.08%)
Jan 12, 2021 46.99 47.78 46.54 47.06 1,245,239 +0.57(+1.23%)
Jan 11, 2021 45.91 46.68 45.59 46.49 739,759 +0.09(+0.19%)
Jan 08, 2021 47.13 47.46 45.83 46.40 1,658,900 -0.62(-1.32%)
Jan 07, 2021 47.01 47.41 46.58 47.02 990,750 +0.34(+0.73%)
Jan 06, 2021 45.86 47.65 45.79 46.68 1,968,325 +1.48(+3.27%)
Jan 05, 2021 44.37 45.42 44.37 45.20 1,797,470 +0.89(+2.01%)
Jan 04, 2021 45.68 45.76 43.84 44.31 2,232,123 -1.25(-2.74%)
Dec 31, 2020 45.56 45.56 45.56 1,439,803 +0.32(+0.71%)
Dec 30, 2020 44.50 45.38 44.50 45.24 1,439,803 +0.76(+1.71%)
Dec 29, 2020 45.19 45.43 44.15 44.48 1,010,319 -0.62(-1.37%)
Dec 28, 2020 46.29 46.82 45.05 45.10 1,106,048 -0.93(-2.02%)
Dec 24, 2020 45.78 46.04 45.19 46.03 609,700 +0.27(+0.59%)
Dec 23, 2020 45.78 45.99 45.33 45.76 859,588 +0.20(+0.44%)
Dec 22, 2020 45.81 45.98 45.50 45.56 1,523,431 -0.10(-0.22%)
Dec 21, 2020 44.28 45.70 44.01 45.66 1,579,261 +0.44(+0.97%)
Dec 18, 2020 45.54 45.89 44.90 45.22 5,238,900 -0.22(-0.48%)
Dec 17, 2020 44.56 45.58 43.96 45.44 2,312,153 +1.12(+2.53%)
Dec 16, 2020 44.83 44.85 43.83 44.32 1,526,478 -0.44(-0.98%)
Dec 15, 2020 44.50 44.93 43.87 44.76 1,716,627 +0.90(+2.05%)
Dec 14, 2020 45.25 45.46 43.75 43.86 2,269,816 -0.46(-1.04%)
Dec 11, 2020 44.30 44.63 44.08 44.32 2,631,500 -0.47(-1.05%)
Dec 10, 2020 44.71 44.93 44.43 44.79 2,208,169 -0.20(-0.44%)
Dec 09, 2020 44.80 45.08 44.67 44.99 2,161,921 +0.45(+1.01%)
Dec 08, 2020 44.03 44.58 44.01 44.54 2,148,765 +0.21(+0.47%)
Dec 07, 2020 45.10 45.25 44.17 44.33 1,992,723 -0.86(-1.90%)
Dec 04, 2020 44.80 45.45 44.80 45.19 1,578,700 +0.73(+1.64%)
Dec 03, 2020 44.21 44.98 44.01 44.46 1,720,589 +0.13(+0.29%)
Dec 02, 2020 44.44 44.90 44.02 44.33 1,760,508 -0.47(-1.05%)
Dec 01, 2020 45.03 45.64 44.76 44.80 2,909,349 +0.53(+1.20%)
Nov 30, 2020 44.58 44.89 44.03 44.27 2,517,327 -0.53(-1.18%)
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%)
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.