Ingersoll-Rand Plc (IR)

71.23
-0.41 (-0.57%)
NYSE· Last Trade: Jun 1st, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingersoll-Rand Plc (IR)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202670.5672.6769.7271.645,366,93171.64
5/28/202670.6171.1169.1670.994,192,18170.99
5/27/202672.6872.9570.8970.963,810,06670.96
5/26/202671.5672.5171.1172.434,309,48872.43
5/22/202670.7071.5369.6470.914,447,79470.91
5/21/202669.6170.3768.2870.285,171,47070.28
5/20/202668.9570.6668.4170.375,200,78470.37
5/19/202669.5269.5968.0768.542,380,79768.54
5/18/202670.5371.1369.6369.973,167,60869.97
5/15/202670.7671.1370.2370.352,870,73070.35
5/14/202672.1672.4670.2671.823,520,50771.82
5/13/202673.1473.1570.9771.395,484,50871.37
5/12/202675.1275.2172.1973.213,691,81773.19
5/11/202675.7475.7874.6574.702,855,92174.68
5/08/202678.0678.1475.4875.752,808,21175.73
5/07/202679.1479.8876.9977.503,832,95177.48
5/06/202678.1080.1377.5878.654,848,71778.63
5/05/202676.4176.8875.6875.822,650,45175.80
5/04/202677.5378.2575.3175.564,421,38775.54
5/01/202680.0980.4077.2477.993,472,66077.97
4/30/202676.9680.0176.9679.863,752,21879.84
4/29/202679.5780.2576.8177.466,022,19677.44
4/28/202683.4683.4680.4881.195,373,86081.17
4/27/202683.1585.0683.1484.015,004,98883.99
4/24/202684.0985.3183.2183.814,510,96183.79
4/23/202684.2685.5583.4384.953,898,14784.93
4/22/202685.7786.1483.1283.702,608,60383.68
4/21/202686.2287.5284.7884.812,406,75384.79
4/20/202685.3386.1485.1786.012,106,96085.99
4/17/202684.8487.2484.5385.806,630,84085.78
4/16/202683.5084.7383.0683.673,300,85883.65
4/15/202687.7088.0782.5183.395,978,07183.37
4/14/202686.2689.1086.2688.323,668,08888.30
4/13/202684.9888.1884.9387.692,966,31787.67
4/10/202687.3287.3285.1685.383,172,32285.36
4/09/202683.9887.6283.9887.032,984,03687.01
4/08/202681.9385.2281.9384.673,156,66184.65
4/07/202678.4079.6078.0379.553,055,61079.53
4/06/202677.4578.7076.8078.702,044,72978.68
4/02/202677.7579.4976.0177.913,190,86277.89
4/01/202680.2581.7279.9780.002,396,03379.98
3/31/202678.5380.6377.5680.122,975,96680.10
3/30/202679.3179.6676.7076.943,951,66576.92
3/27/202680.9481.0678.7979.453,015,96579.43
3/26/202682.6684.1081.2381.391,731,79381.37
3/25/202684.3084.7882.4983.652,052,86183.63
3/24/202681.1383.6680.5683.152,776,94883.13
3/23/202683.9584.7382.2782.292,072,50782.27
3/20/202681.9082.8280.6681.394,280,28681.37
3/19/202680.6883.0180.1182.164,070,59082.14
3/18/202683.8584.5781.9482.032,822,76482.01
3/17/202684.6684.7182.0784.062,360,68284.04
3/16/202683.0184.8182.9983.814,302,73983.79
3/13/202681.9982.2179.7682.138,087,01482.11
3/12/202683.8984.4681.0281.173,345,50981.15
3/11/202685.5185.8384.2285.172,170,16385.15
3/10/202686.6088.1285.5286.422,825,14586.40
3/09/202684.5687.0282.9586.662,748,47786.64
3/06/202688.5289.3886.0386.432,659,97086.41
3/05/202691.2191.9589.2890.513,231,78790.48
3/04/202691.8792.1990.4591.842,609,83891.81
3/03/202691.3192.6789.7991.542,567,92691.49
3/02/202692.7594.5591.6093.972,856,27693.92