Ingersoll-Rand Plc (IR)

85.06
-0.25 (-0.29%)
NYSE · Last Trade: Nov 14th, 12:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingersoll-Rand Plc (IR)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202685.6986.1684.5185.063,279,07185.06
11/12/202684.4285.9584.4285.314,421,90485.31
11/11/202686.2986.6384.5085.083,060,51385.06
11/10/202686.2187.0485.2185.864,563,38585.84
11/09/202684.6387.7284.6086.883,466,74686.86
11/06/202681.1983.6280.9482.993,087,39782.97
11/05/202684.2385.0281.1081.853,848,89281.83
11/04/202685.4186.1983.3184.184,136,82784.16
11/03/202683.1585.1682.7384.565,979,91484.54
11/02/202681.3084.7780.8082.735,560,55982.71
10/30/202681.7381.8278.7980.056,306,26880.03
10/29/202675.6980.2375.2280.018,451,66179.99
10/28/202676.4476.4474.9575.452,799,04975.43
10/27/202675.0775.7174.2275.533,727,33975.51
10/26/202674.0775.7573.8174.524,502,56374.50
10/23/202673.5674.1772.3673.485,660,14973.46
10/22/202676.8376.9073.1674.119,285,00074.09
10/21/202679.2679.3878.2679.065,321,15979.04
10/20/202677.3079.0976.2778.593,510,51378.57
10/19/202677.7478.8077.7377.752,614,26477.73
10/16/202678.4279.8377.2077.784,501,19277.76
10/15/202678.3178.7276.9377.874,328,96477.85
10/14/202678.4579.0777.6577.943,976,59377.92
10/13/202679.3379.8177.4778.953,342,50478.93
10/12/202679.2280.7877.7679.092,377,48379.07
10/09/202678.4679.0877.8378.752,697,97478.73
10/08/202677.0078.5676.4578.004,044,09177.98
10/07/202678.3878.4676.5277.244,862,97277.22
10/06/202679.1380.5578.8879.214,007,44079.19
10/05/202675.8978.9075.4878.554,305,49578.53
10/02/202676.3376.9775.3776.074,286,06976.05
10/01/202674.9175.9673.8875.255,424,82275.23
9/30/202676.4877.0475.0975.116,666,25075.09
9/29/202676.8277.1475.3276.484,968,57376.46
9/28/202675.5977.5475.5476.385,600,03676.36
9/25/202674.9876.7974.9276.084,376,48276.06
9/24/202675.4875.8674.5874.785,414,29874.76
9/23/202673.3876.4673.3576.228,572,74276.20
9/22/202673.4474.0773.0873.854,518,42773.83
9/21/202672.5172.9071.6272.314,160,46072.29
9/18/202672.3272.7871.5671.838,861,54071.81
9/17/202672.6374.6771.2772.656,656,73472.63
9/16/202672.5973.0470.9471.443,727,60971.42
9/15/202672.5472.6571.2071.915,665,82871.89
9/14/202671.6272.6471.3172.133,754,55872.11
9/11/202674.4174.7172.3972.935,645,20472.91
9/10/202672.8473.2071.6573.093,854,25073.07
9/09/202674.7275.3173.2373.583,069,58173.56
9/08/202675.5076.5474.9975.112,222,99675.09
9/04/202675.3076.6575.3076.363,840,32876.34
9/03/202675.8276.3574.0675.402,442,28275.38
9/02/202675.0275.4774.0375.003,508,54774.98
9/01/202676.3776.8674.2874.643,060,47174.62
8/31/202678.2578.9177.0177.054,032,01577.03
8/28/202679.3479.7577.9878.583,232,41078.56
8/27/202679.6280.1678.7878.971,817,04678.95
8/26/202679.1880.5378.9579.972,968,96379.95
8/25/202681.0281.6178.5178.572,066,40078.55
8/24/202681.1181.4779.6079.993,866,11179.97
8/21/202679.9981.6079.5280.516,232,16480.49
8/20/202680.4180.7979.1779.332,771,24479.31
8/19/202681.0082.1080.5981.143,312,39281.12
8/18/202682.1082.3480.7380.773,655,31180.75
8/17/202682.7882.9281.8282.312,950,72182.29
8/14/202684.0584.4483.2983.342,240,69883.32