Ingersoll-Rand Plc (IR)

81.99
+1.01 (1.25%)
NYSE· Last Trade: Jun 30th, 8:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingersoll-Rand Plc (IR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202681.6183.2080.1581.994,421,63081.99
6/29/202680.6681.1479.7580.982,957,83180.98
6/26/202681.6081.9280.3381.378,241,17481.37
6/25/202679.4782.6179.1181.705,279,42181.70
6/24/202677.1379.4276.9178.325,478,49678.32
6/23/202676.7378.2476.1176.642,353,05376.64
6/22/202677.4878.7177.1777.872,678,73577.87
6/18/202678.3279.4177.8177.915,707,42977.91
6/17/202678.1380.8676.8677.078,720,47277.07
6/16/202677.2479.4276.4178.525,520,40378.52
6/15/202675.9077.9175.9076.775,643,86676.77
6/12/202673.9674.6873.0074.002,322,44774.00
6/11/202670.9873.2869.8473.204,296,39273.20
6/10/202673.4374.0570.2670.483,120,42370.48
6/09/202673.0874.4672.2573.913,491,00773.91
6/08/202671.6874.0371.6772.464,379,17772.46
6/05/202671.6472.3771.2972.253,923,12572.25
6/04/202671.2972.5670.5772.013,430,28672.01
6/03/202671.2172.1669.9070.074,248,39970.07
6/02/202671.5572.2570.9771.623,235,50971.62
6/01/202670.5771.4869.7170.963,493,37970.96
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
5/13/202673.1473.1570.9771.395,484,50871.39
5/12/202675.1275.2172.1973.213,691,81773.21
5/11/202675.7475.7874.6574.702,855,92174.70
5/08/202678.0678.1475.4875.752,808,21175.75
5/07/202679.1479.8876.9977.503,832,95177.50
5/06/202678.1080.1377.5878.654,848,71778.65
5/05/202676.4176.8875.6875.822,650,45175.82
5/04/202677.5378.2575.3175.564,421,38775.56
5/01/202680.0980.4077.2477.993,472,66077.99
4/30/202676.9680.0176.9679.863,752,21879.86
4/29/202679.5780.2576.8177.466,022,19677.46
4/28/202683.4683.4680.4881.195,373,86081.19
4/27/202683.1585.0683.1484.015,004,98884.01
4/24/202684.0985.3183.2183.814,510,96183.81
4/23/202684.2685.5583.4384.953,898,14784.95
4/22/202685.7786.1483.1283.702,608,60383.70
4/21/202686.2287.5284.7884.812,406,75384.81
4/20/202685.3386.1485.1786.012,106,96086.01
4/17/202684.8487.2484.5385.806,630,84085.80
4/16/202683.5084.7383.0683.673,300,85883.67
4/15/202687.7088.0782.5183.395,978,07183.39
4/14/202686.2689.1086.2688.323,668,08888.32
4/13/202684.9888.1884.9387.692,966,31787.69
4/10/202687.3287.3285.1685.383,172,32285.38
4/09/202683.9887.6283.9887.032,984,03687.03
4/08/202681.9385.2281.9384.673,156,66184.67
4/07/202678.4079.6078.0379.553,055,61079.55
4/06/202677.4578.7076.8078.702,044,72978.70
4/02/202677.7579.4976.0177.913,190,86277.91
4/01/202680.2581.7279.9780.002,396,03380.00