Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

98.08 +1.67 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 96.87 97.54 95.02 96.41 2,765,508 +1.38(+1.45%)
Sep 25, 2024 98.46 98.46 94.51 95.03 3,078,529 -2.98(-3.04%)
Sep 24, 2024 98.20 99.57 97.59 98.01 1,775,310 +0.52(+0.53%)
Sep 23, 2024 97.34 98.26 96.84 97.49 1,479,092 +0.72(+0.74%)
Sep 20, 2024 97.11 98.00 95.99 96.77 3,738,434 -0.88(-0.90%)
Sep 19, 2024 96.00 97.72 94.88 97.65 2,253,385 +3.91(+4.17%)
Sep 18, 2024 94.18 95.92 93.23 93.74 2,214,238 -0.23(-0.24%)
Sep 17, 2024 91.68 94.03 91.19 93.97 2,156,158 +3.03(+3.33%)
Sep 16, 2024 91.81 92.17 90.53 90.94 2,293,800 -0.09(-0.10%)
Sep 13, 2024 90.28 91.82 89.51 91.03 2,523,293 +1.17(+1.30%)
Sep 12, 2024 89.75 90.72 88.11 89.86 2,468,804 +0.23(+0.26%)
Sep 11, 2024 87.96 89.87 86.36 89.63 2,259,060 +1.60(+1.82%)
Sep 10, 2024 87.95 88.06 86.90 88.03 2,492,398 +0.58(+0.66%)
Sep 09, 2024 87.99 88.61 87.36 87.45 2,439,470 +0.61(+0.70%)
Sep 06, 2024 87.42 88.80 86.38 86.84 2,539,668 -0.77(-0.88%)
Sep 05, 2024 87.12 87.69 85.49 87.61 2,919,855 +0.35(+0.40%)
Sep 04, 2024 88.00 88.71 87.00 87.26 1,619,420 -1.07(-1.21%)
Sep 03, 2024 90.59 91.00 87.53 88.33 2,557,242 -3.12(-3.41%)
Aug 30, 2024 91.13 91.56 89.95 91.45 2,153,639 +0.65(+0.72%)
Aug 29, 2024 90.28 92.09 89.68 90.80 2,024,607 +1.40(+1.57%)
Aug 28, 2024 91.00 91.31 89.00 89.40 1,853,085 -1.23(-1.36%)
Aug 27, 2024 90.03 90.90 89.77 90.63 1,136,936 -0.17(-0.19%)
Aug 26, 2024 92.00 92.24 90.73 90.80 1,677,653 -0.84(-0.92%)
Aug 23, 2024 90.70 92.00 90.32 91.64 1,824,994 +1.50(+1.66%)
Aug 22, 2024 91.32 91.71 89.98 90.14 1,201,403 -1.02(-1.12%)
Aug 21, 2024 90.68 91.46 90.52 91.16 1,079,197 +0.66(+0.73%)
Aug 20, 2024 90.90 91.23 90.08 90.50 1,305,182 -0.45(-0.49%)
Aug 19, 2024 91.37 91.84 90.67 90.95 1,676,849 -0.06(-0.07%)
Aug 16, 2024 92.21 92.52 90.99 91.01 2,260,382 -1.21(-1.31%)
Aug 15, 2024 92.54 92.85 91.25 92.22 1,859,200 +1.21(+1.33%)
Aug 14, 2024 89.95 91.10 89.71 91.01 1,463,935 +1.12(+1.25%)
Aug 13, 2024 88.93 90.03 88.06 89.89 2,075,183 +1.65(+1.87%)
Aug 12, 2024 89.67 89.94 87.94 88.24 2,065,286 -1.21(-1.35%)
Aug 09, 2024 90.04 90.73 88.58 89.45 2,675,438 -1.01(-1.12%)
Aug 08, 2024 88.68 90.59 87.99 90.46 2,581,411 +3.18(+3.64%)
Aug 07, 2024 89.16 89.66 87.01 87.28 2,845,787 -0.85(-0.96%)
Aug 06, 2024 87.29 90.01 87.04 88.13 2,968,884 +1.11(+1.28%)
Aug 05, 2024 84.72 88.55 83.70 87.02 4,559,043 -0.38(-0.43%)
Aug 02, 2024 89.48 89.50 86.66 87.40 6,035,746 -3.81(-4.18%)
Aug 01, 2024 91.98 95.36 90.38 91.21 7,448,083 -9.17(-9.13%)
Jul 31, 2024 100.20 101.15 98.83 100.38 3,310,776 +1.53(+1.55%)
Jul 30, 2024 99.53 100.64 98.35 98.85 2,526,909 +0.13(+0.13%)
Jul 29, 2024 98.71 99.50 98.06 98.72 2,291,409 +0.04(+0.04%)
Jul 26, 2024 98.07 99.59 97.82 98.68 1,804,034 +1.76(+1.82%)
Jul 25, 2024 96.08 98.75 94.94 96.92 2,902,293 +1.19(+1.24%)
Jul 24, 2024 99.37 99.77 95.55 95.73 3,985,315 -4.50(-4.49%)
Jul 23, 2024 99.63 101.28 99.49 100.23 1,419,697 +0.30(+0.30%)
Jul 22, 2024 97.88 100.12 97.06 99.93 2,043,344 +3.09(+3.19%)
Jul 19, 2024 98.23 98.53 96.77 96.84 1,549,325 -1.05(-1.07%)
Jul 18, 2024 97.72 99.57 97.32 97.89 2,314,156 -0.11(-0.11%)
Jul 17, 2024 99.84 99.84 98.00 98.00 2,623,594 -2.32(-2.31%)
Jul 16, 2024 99.26 100.63 98.93 100.32 3,024,964 +1.68(+1.70%)
Jul 15, 2024 98.08 99.42 97.89 98.64 2,817,704 +1.38(+1.42%)
Jul 12, 2024 96.29 98.26 95.98 97.26 2,808,256 +1.78(+1.86%)
Jul 11, 2024 94.68 96.98 94.59 95.48 2,006,164 +1.20(+1.27%)
Jul 10, 2024 92.59 94.41 92.26 94.28 1,486,594 +2.57(+2.80%)
Jul 09, 2024 92.30 92.88 91.67 91.71 1,668,378 -0.38(-0.41%)
Jul 08, 2024 91.61 92.72 91.48 92.09 1,360,206 +0.73(+0.80%)
Jul 05, 2024 90.92 91.43 89.98 91.36 1,378,418 +0.33(+0.36%)
Jul 03, 2024 90.80 91.76 90.18 91.03 651,869 +0.39(+0.43%)
Jul 02, 2024 89.47 90.68 89.03 90.64 1,112,095 +1.12(+1.25%)
Jul 01, 2024 92.04 92.28 89.02 89.52 1,338,710 -1.30(-1.43%)
Jun 28, 2024 90.98 91.90 90.16 90.82 2,876,457 -0.13(-0.14%)
Jun 27, 2024 90.21 90.98 89.82 90.95 2,161,364 +1.17(+1.30%)
Jun 26, 2024 89.39 90.13 88.43 89.78 2,787,152 -0.11(-0.12%)
Jun 25, 2024 92.66 92.66 89.31 89.89 3,978,156 -3.01(-3.24%)
Jun 24, 2024 93.10 93.91 92.72 92.90 2,071,194 +0.03(+0.03%)
Jun 21, 2024 93.33 93.33 91.90 92.87 3,649,758 -0.29(-0.31%)
Jun 20, 2024 94.34 95.03 92.48 93.16 2,799,997 -1.40(-1.48%)
Jun 18, 2024 93.28 94.77 93.00 94.56 2,305,920 +1.28(+1.37%)
Jun 17, 2024 91.09 93.77 90.42 93.28 1,907,423 +1.84(+2.01%)
Jun 14, 2024 92.98 93.28 89.98 91.44 2,804,694 -2.99(-3.17%)
Jun 13, 2024 94.31 94.97 93.24 94.43 2,980,268 -0.29(-0.31%)
Jun 12, 2024 92.06 95.28 91.74 94.72 3,602,631 +3.36(+3.68%)
Jun 11, 2024 90.85 92.04 89.98 91.36 3,294,609 +0.19(+0.21%)
Jun 10, 2024 89.01 91.22 89.01 91.17 2,297,084 +2.06(+2.31%)
Jun 07, 2024 88.62 89.93 87.60 89.11 2,142,515 +0.75(+0.85%)
Jun 06, 2024 89.37 89.63 87.79 88.36 3,529,526 -1.35(-1.50%)
Jun 05, 2024 88.24 89.86 87.57 89.71 2,221,946 +1.77(+2.01%)
Jun 04, 2024 89.90 90.24 86.93 87.94 4,106,784 -2.08(-2.31%)
Jun 03, 2024 93.34 93.75 88.98 90.02 3,609,019 -3.01(-3.23%)
May 31, 2024 92.06 93.11 90.76 93.03 3,552,956 +1.05(+1.14%)
May 30, 2024 90.84 92.06 90.62 91.98 1,658,731 +0.91(+1.00%)
May 29, 2024 92.83 92.83 90.99 91.07 2,630,260 -2.37(-2.54%)
May 28, 2024 95.65 95.65 93.07 93.44 5,146,346 -2.04(-2.14%)
May 24, 2024 95.45 95.95 95.12 95.48 3,633,782 +0.40(+0.42%)
May 23, 2024 96.24 96.65 94.72 95.08 5,267,770 -1.18(-1.23%)
May 22, 2024 95.38 96.34 95.07 96.26 3,008,444 +1.08(+1.13%)
May 21, 2024 93.82 95.29 93.79 95.18 3,794,422 +1.06(+1.13%)
May 20, 2024 92.92 94.51 92.72 94.12 2,741,699 +1.49(+1.61%)
May 17, 2024 91.97 92.68 91.59 92.63 3,171,586 +1.25(+1.37%)
May 16, 2024 92.44 92.75 90.64 91.38 4,942,867 -1.39(-1.50%)
May 15, 2024 91.99 92.92 91.70 92.77 1,430,749 +1.27(+1.39%)
May 14, 2024 90.75 91.64 90.25 91.50 1,887,391 +0.70(+0.77%)
May 13, 2024 91.10 91.17 89.90 90.80 3,209,439 -0.42(-0.46%)
May 10, 2024 91.85 92.16 90.89 91.22 1,845,249 +0.26(+0.29%)
May 09, 2024 90.82 91.29 90.16 90.96 2,391,617 +0.25(+0.28%)
May 08, 2024 89.61 90.75 88.92 90.71 3,649,490 +0.90(+1.00%)
May 07, 2024 88.63 90.22 87.88 89.81 2,984,578 +1.37(+1.55%)
May 06, 2024 88.03 89.50 87.62 88.44 4,551,416 +1.76(+2.03%)
May 03, 2024 87.96 89.46 85.86 86.68 6,852,036 -6.13(-6.60%)
May 02, 2024 93.24 93.81 91.57 92.81 4,136,132 -0.15(-0.16%)
May 01, 2024 93.14 94.23 92.18 92.96 3,436,623 -0.32(-0.34%)
Apr 30, 2024 93.17 94.08 92.31 93.28 3,621,059 -0.07(-0.07%)
Apr 29, 2024 93.43 94.16 92.41 93.35 2,664,338 -0.11(-0.12%)
Apr 26, 2024 92.43 93.92 92.27 93.46 1,974,729 +1.47(+1.60%)
Apr 25, 2024 91.25 92.60 90.46 91.99 2,568,482 -0.47(-0.51%)
Apr 24, 2024 91.90 93.18 90.85 92.46 4,270,992 +1.93(+2.13%)
Apr 23, 2024 89.29 90.58 89.15 90.53 1,530,691 +1.94(+2.19%)
Apr 22, 2024 88.84 89.29 88.06 88.59 2,251,420 +0.23(+0.26%)
Apr 19, 2024 89.23 89.96 87.42 88.36 2,491,123 -0.57(-0.64%)
Apr 18, 2024 90.26 90.72 88.81 88.93 1,195,849 -0.60(-0.67%)
Apr 17, 2024 91.44 91.47 88.78 89.53 1,837,024 -1.31(-1.44%)
Apr 16, 2024 91.15 91.69 90.43 90.84 1,837,667 -0.40(-0.44%)
Apr 15, 2024 93.34 93.48 90.89 91.24 1,562,786 -0.64(-0.70%)
Apr 12, 2024 91.84 92.68 91.43 91.88 1,509,876 -1.25(-1.34%)
Apr 11, 2024 92.67 93.82 92.33 93.13 1,542,842 +0.18(+0.19%)
Apr 10, 2024 92.12 93.76 91.41 92.95 1,629,310 -0.51(-0.55%)
Apr 09, 2024 94.45 94.53 92.30 93.46 2,260,484 -0.51(-0.54%)
Apr 08, 2024 95.02 95.37 93.87 93.97 1,878,992 -0.80(-0.84%)
Apr 05, 2024 92.84 95.01 92.67 94.77 2,126,520 +2.51(+2.72%)
Apr 04, 2024 94.36 94.72 92.24 92.26 2,867,745 -1.09(-1.17%)
Apr 03, 2024 92.51 93.92 92.30 93.35 2,721,957 +0.84(+0.91%)
Apr 02, 2024 93.78 93.78 92.34 92.51 3,436,897 -1.07(-1.14%)
Apr 01, 2024 94.89 94.90 93.36 93.58 1,331,716 -1.33(-1.40%)
Mar 28, 2024 95.13 95.37 94.46 94.91 2,558,234 -0.31(-0.33%)
Mar 27, 2024 94.76 95.37 93.79 95.22 2,461,854 +0.81(+0.86%)
Mar 26, 2024 94.28 95.01 94.15 94.41 1,946,256 -0.03(-0.03%)
Mar 25, 2024 95.21 96.13 94.32 94.44 2,405,809 -0.26(-0.27%)
Mar 22, 2024 94.91 95.05 93.95 94.70 1,575,164 -0.36(-0.38%)
Mar 21, 2024 94.06 95.24 93.79 95.06 2,454,088 +1.42(+1.52%)
Mar 20, 2024 91.64 93.68 91.34 93.64 2,648,722 +2.12(+2.32%)
Mar 19, 2024 91.23 91.73 90.67 91.52 1,627,615 +0.35(+0.38%)
Mar 18, 2024 91.02 91.72 90.42 91.17 1,473,496 +0.74(+0.82%)
Mar 15, 2024 90.06 91.22 90.06 90.43 2,659,228 -0.54(-0.59%)
Mar 14, 2024 90.91 91.36 90.19 90.97 2,037,808 +0.48(+0.53%)
Mar 13, 2024 91.03 91.08 90.06 90.49 2,312,324 -0.33(-0.36%)
Mar 12, 2024 89.31 90.98 88.67 90.82 1,811,072 +1.34(+1.50%)
Mar 11, 2024 89.42 89.82 88.79 89.48 2,127,860 -0.85(-0.94%)
Mar 08, 2024 91.24 91.63 89.65 90.33 1,962,871 -0.79(-0.87%)
Mar 07, 2024 90.87 91.36 90.23 91.12 2,339,967 +0.92(+1.02%)
Mar 06, 2024 90.64 91.13 90.04 90.20 2,580,040 +0.29(+0.32%)
Mar 05, 2024 91.10 91.20 89.47 89.91 4,328,317 -1.57(-1.72%)
Mar 04, 2024 91.61 92.30 91.28 91.48 1,914,578 -0.09(-0.10%)
Mar 01, 2024 90.88 92.38 90.71 91.57 2,728,217 +0.30(+0.33%)
Feb 29, 2024 90.00 91.39 89.71 91.27 4,065,058 +1.48(+1.65%)
Feb 28, 2024 90.27 90.72 89.69 89.79 2,106,759 -0.53(-0.59%)
Feb 27, 2024 90.89 91.05 89.48 90.32 2,168,719 -0.38(-0.42%)
Feb 26, 2024 90.27 91.08 90.14 90.70 2,038,409 +0.23(+0.25%)
Feb 23, 2024 90.98 91.05 89.62 90.47 2,066,264 -0.26(-0.29%)
Feb 22, 2024 90.22 90.86 89.80 90.73 2,487,688 +1.85(+2.08%)
Feb 21, 2024 87.34 88.95 87.17 88.88 3,307,293 +2.20(+2.54%)
Feb 20, 2024 88.21 88.43 86.54 86.68 3,455,087 -2.73(-3.05%)
Feb 16, 2024 91.66 92.26 89.30 89.41 5,028,171 +1.68(+1.91%)
Feb 15, 2024 86.87 87.85 86.46 87.73 2,855,336 +1.30(+1.50%)
Feb 14, 2024 85.93 86.78 85.53 86.43 2,310,869 +1.38(+1.62%)
Feb 13, 2024 84.10 85.32 83.68 85.05 2,130,804 -0.36(-0.42%)
Feb 12, 2024 85.68 86.18 85.27 85.41 1,684,594 -0.43(-0.50%)
Feb 09, 2024 85.59 86.45 85.21 85.84 4,014,515 +0.52(+0.61%)
Feb 08, 2024 84.61 85.44 84.35 85.32 2,502,424 +0.81(+0.96%)
Feb 07, 2024 83.50 84.91 83.32 84.51 2,848,150 +1.33(+1.60%)
Feb 06, 2024 82.81 83.34 82.16 83.19 7,471,953 +0.33(+0.40%)
Feb 05, 2024 82.91 83.46 82.46 82.86 2,466,342 -0.83(-0.99%)
Feb 02, 2024 81.82 83.95 81.54 83.68 2,397,222 +1.75(+2.13%)
Feb 01, 2024 80.31 82.18 80.31 81.94 4,284,138 +2.13(+2.67%)
Jan 31, 2024 80.31 80.80 79.68 79.81 2,472,536 -0.75(-0.93%)
Jan 30, 2024 80.10 80.78 80.07 80.56 2,157,467 +0.13(+0.16%)
Jan 29, 2024 79.03 80.50 78.99 80.43 2,659,959 +1.18(+1.49%)
Jan 26, 2024 79.31 79.58 78.98 79.25 2,171,615 +0.05(+0.06%)
Jan 25, 2024 79.29 79.70 78.64 79.20 2,690,151 +0.41(+0.52%)
Jan 24, 2024 79.70 79.78 78.56 78.79 4,115,777 -0.37(-0.47%)
Jan 23, 2024 79.47 79.47 78.31 79.16 2,154,504 -0.13(-0.16%)
Jan 22, 2024 78.97 79.40 78.78 79.29 1,821,537 +0.46(+0.58%)
Jan 19, 2024 78.52 78.87 77.82 78.83 2,150,771 +0.70(+0.90%)
Jan 18, 2024 77.71 78.32 77.11 78.13 1,580,279 +0.73(+0.94%)
Jan 17, 2024 77.11 77.70 76.92 77.40 2,591,226 -0.50(-0.64%)
Jan 16, 2024 77.08 77.96 76.59 77.90 2,612,447 +0.53(+0.68%)
Jan 12, 2024 78.04 78.12 76.68 77.37 2,963,905 -0.27(-0.35%)
Jan 11, 2024 76.28 77.69 75.49 77.64 3,224,246 +1.40(+1.84%)
Jan 10, 2024 75.84 76.33 75.69 76.24 1,387,023 +0.38(+0.50%)
Jan 09, 2024 74.92 75.86 74.53 75.86 2,101,461 +0.19(+0.25%)
Jan 08, 2024 74.76 75.69 73.96 75.67 1,884,003 +0.92(+1.23%)
Jan 05, 2024 74.75 75.24 74.54 74.75 2,067,973 -0.14(-0.19%)
Jan 04, 2024 74.85 75.72 74.67 74.89 1,476,427 +0.22(+0.29%)
Jan 03, 2024 76.16 76.42 74.62 74.67 2,631,228 -2.01(-2.62%)
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.