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

Ingersoll-Rand Plc (NY: IR )

91.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2024 93.19 94.10 92.33 93.30 3,620,264 -0.07(-0.07%)
Apr 29, 2024 93.45 94.18 92.43 93.37 2,663,753 -0.11(-0.12%)
Apr 26, 2024 92.45 93.94 92.29 93.48 1,974,295 +1.47(+1.60%)
Apr 25, 2024 91.27 92.62 90.48 92.01 2,567,918 -0.47(-0.51%)
Apr 24, 2024 91.92 93.20 90.87 92.48 4,270,054 +1.93(+2.13%)
Apr 23, 2024 89.31 90.60 89.17 90.55 1,530,355 +1.94(+2.19%)
Apr 22, 2024 88.86 89.31 88.08 88.61 2,250,925 +0.23(+0.26%)
Apr 19, 2024 89.25 89.98 87.44 88.38 2,490,576 -0.57(-0.64%)
Apr 18, 2024 90.28 90.74 88.83 88.95 1,195,586 -0.60(-0.67%)
Apr 17, 2024 91.46 91.49 88.80 89.55 1,836,621 -1.31(-1.44%)
Apr 16, 2024 91.17 91.71 90.45 90.86 1,837,263 -0.40(-0.44%)
Apr 15, 2024 93.36 93.50 90.91 91.26 1,562,443 -0.64(-0.70%)
Apr 12, 2024 91.86 92.70 91.45 91.90 1,509,544 -1.25(-1.34%)
Apr 11, 2024 92.69 93.84 92.35 93.15 1,542,503 +0.18(+0.19%)
Apr 10, 2024 92.14 93.78 91.43 92.97 1,628,953 -0.51(-0.55%)
Apr 09, 2024 94.47 94.55 92.32 93.48 2,259,987 -0.51(-0.54%)
Apr 08, 2024 95.04 95.39 93.89 93.99 1,878,579 -0.80(-0.84%)
Apr 05, 2024 92.86 95.03 92.69 94.79 2,126,053 +2.51(+2.72%)
Apr 04, 2024 94.38 94.74 92.26 92.28 2,867,115 -1.09(-1.17%)
Apr 03, 2024 92.53 93.94 92.32 93.37 2,721,359 +0.84(+0.91%)
Apr 02, 2024 93.80 93.80 92.36 92.53 3,436,141 -1.07(-1.14%)
Apr 01, 2024 94.91 94.92 93.38 93.60 1,331,423 -1.33(-1.40%)
Mar 28, 2024 95.15 95.39 94.48 94.93 2,557,672 -0.31(-0.33%)
Mar 27, 2024 94.78 95.39 93.81 95.24 2,461,313 +0.81(+0.86%)
Mar 26, 2024 94.30 95.03 94.17 94.43 1,945,829 -0.03(-0.03%)
Mar 25, 2024 95.23 96.15 94.34 94.46 2,405,280 -0.26(-0.27%)
Mar 22, 2024 94.93 95.07 93.97 94.72 1,574,818 -0.36(-0.38%)
Mar 21, 2024 94.08 95.26 93.81 95.08 2,453,549 +1.42(+1.52%)
Mar 20, 2024 91.66 93.70 91.36 93.66 2,648,140 +2.12(+2.32%)
Mar 19, 2024 91.25 91.75 90.69 91.54 1,627,257 +0.35(+0.38%)
Mar 18, 2024 91.04 91.74 90.44 91.19 1,473,172 +0.74(+0.82%)
Mar 15, 2024 90.08 91.24 90.08 90.45 2,658,644 -0.54(-0.59%)
Mar 14, 2024 90.93 91.38 90.21 90.99 2,037,361 +0.48(+0.53%)
Mar 13, 2024 91.05 91.10 90.08 90.51 2,311,816 -0.33(-0.36%)
Mar 12, 2024 89.33 91.00 88.69 90.84 1,810,674 +1.34(+1.50%)
Mar 11, 2024 89.44 89.84 88.81 89.50 2,127,392 -0.85(-0.94%)
Mar 08, 2024 91.26 91.65 89.67 90.35 1,962,439 -0.79(-0.87%)
Mar 07, 2024 90.89 91.38 90.25 91.14 2,339,453 +0.92(+1.02%)
Mar 06, 2024 90.66 91.15 90.06 90.22 2,579,473 +0.29(+0.32%)
Mar 05, 2024 91.12 91.22 89.49 89.93 4,327,366 -1.57(-1.72%)
Mar 04, 2024 91.63 92.32 91.30 91.50 1,914,157 -0.09(-0.10%)
Mar 01, 2024 90.90 92.40 90.72 91.59 2,727,618 +0.30(+0.33%)
Feb 29, 2024 90.02 91.41 89.73 91.29 4,064,165 +1.48(+1.65%)
Feb 28, 2024 90.29 90.74 89.71 89.81 2,106,296 -0.53(-0.59%)
Feb 27, 2024 90.91 91.07 89.50 90.34 2,168,242 -0.38(-0.42%)
Feb 26, 2024 90.29 91.10 90.16 90.72 2,037,961 +0.23(+0.25%)
Feb 23, 2024 91.00 91.07 89.64 90.49 2,065,810 -0.26(-0.29%)
Feb 22, 2024 90.24 90.88 89.82 90.75 2,487,142 +1.85(+2.08%)
Feb 21, 2024 87.36 88.97 87.19 88.90 3,306,566 +2.20(+2.54%)
Feb 20, 2024 88.23 88.45 86.56 86.70 3,454,328 -2.73(-3.05%)
Feb 16, 2024 91.68 92.28 89.32 89.43 5,027,067 +1.68(+1.91%)
Feb 15, 2024 86.89 87.87 86.48 87.75 2,854,709 +1.30(+1.50%)
Feb 14, 2024 85.95 86.80 85.55 86.45 2,310,361 +1.38(+1.62%)
Feb 13, 2024 84.12 85.34 83.70 85.07 2,130,336 -0.36(-0.42%)
Feb 12, 2024 85.70 86.20 85.29 85.43 1,684,224 -0.43(-0.50%)
Feb 09, 2024 85.61 86.47 85.23 85.86 4,013,633 +0.52(+0.61%)
Feb 08, 2024 84.63 85.46 84.37 85.34 2,501,874 +0.81(+0.96%)
Feb 07, 2024 83.52 84.93 83.34 84.53 2,847,525 +1.33(+1.60%)
Feb 06, 2024 82.82 83.36 82.17 83.20 7,470,311 +0.33(+0.40%)
Feb 05, 2024 82.92 83.48 82.47 82.87 2,465,800 -0.83(-0.99%)
Feb 02, 2024 81.83 83.97 81.55 83.70 2,396,695 +1.75(+2.13%)
Feb 01, 2024 80.32 82.19 80.32 81.95 4,283,197 +2.13(+2.67%)
Jan 31, 2024 80.32 80.81 79.69 79.82 2,471,993 -0.75(-0.93%)
Jan 30, 2024 80.11 80.79 80.08 80.57 2,156,993 +0.13(+0.16%)
Jan 29, 2024 79.05 80.51 79.01 80.44 2,659,375 +1.18(+1.49%)
Jan 26, 2024 79.33 79.60 79.00 79.27 2,171,138 +0.05(+0.06%)
Jan 25, 2024 79.31 79.71 78.66 79.22 2,689,560 +0.41(+0.52%)
Jan 24, 2024 79.71 79.79 78.58 78.81 4,114,872 -0.37(-0.47%)
Jan 23, 2024 79.48 79.48 78.33 79.18 2,154,031 -0.13(-0.16%)
Jan 22, 2024 78.99 79.42 78.80 79.31 1,821,137 +0.46(+0.58%)
Jan 19, 2024 78.54 78.89 77.84 78.85 2,150,298 +0.70(+0.90%)
Jan 18, 2024 77.73 78.34 77.13 78.15 1,579,932 +0.73(+0.94%)
Jan 17, 2024 77.13 77.72 76.94 77.42 2,590,657 -0.50(-0.64%)
Jan 16, 2024 77.10 77.98 76.61 77.92 2,611,873 +0.53(+0.68%)
Jan 12, 2024 78.06 78.14 76.70 77.39 2,963,254 -0.27(-0.35%)
Jan 11, 2024 76.30 77.71 75.51 77.66 3,223,537 +1.40(+1.84%)
Jan 10, 2024 75.86 76.35 75.71 76.26 1,386,719 +0.38(+0.50%)
Jan 09, 2024 74.94 75.88 74.55 75.88 2,101,000 +0.19(+0.25%)
Jan 08, 2024 74.78 75.71 73.98 75.69 1,883,589 +0.92(+1.23%)
Jan 05, 2024 74.77 75.26 74.56 74.77 2,067,519 -0.14(-0.19%)
Jan 04, 2024 74.87 75.74 74.69 74.91 1,476,102 +0.22(+0.29%)
Jan 03, 2024 76.18 76.44 74.64 74.69 2,630,650 -2.01(-2.62%)
Jan 02, 2024 76.97 77.58 76.23 76.70 1,790,857 -0.61(-0.79%)
Dec 29, 2023 77.90 77.99 77.25 77.31 1,618,818 -0.44(-0.57%)
Dec 28, 2023 77.71 78.13 77.54 77.75 1,110,531 -0.07(-0.09%)
Dec 27, 2023 77.45 77.84 77.20 77.82 1,823,794 +0.45(+0.58%)
Dec 26, 2023 76.46 77.40 76.43 77.37 1,346,891 +0.92(+1.20%)
Dec 22, 2023 76.05 76.83 75.88 76.45 1,434,315 +0.68(+0.90%)
Dec 21, 2023 75.61 75.83 75.02 75.77 1,393,536 +0.93(+1.24%)
Dec 20, 2023 75.97 76.78 74.81 74.84 2,030,022 -1.46(-1.91%)
Dec 19, 2023 75.10 76.37 74.80 76.30 2,264,224 +1.51(+2.02%)
Dec 18, 2023 75.16 75.24 74.44 74.79 1,752,658 -0.02(-0.03%)
Dec 15, 2023 74.83 75.59 74.67 74.81 4,786,778 -0.47(-0.62%)
Dec 14, 2023 74.10 75.54 74.06 75.28 2,591,415 +1.61(+2.18%)
Dec 13, 2023 74.19 74.73 73.49 73.67 2,116,550 -0.56(-0.75%)
Dec 12, 2023 74.18 74.82 74.03 74.23 2,095,754 +0.28(+0.38%)
Dec 11, 2023 73.35 74.46 73.35 73.95 2,005,150 +0.67(+0.91%)
Dec 08, 2023 72.46 73.39 72.36 73.28 2,724,790 +0.76(+1.05%)
Dec 07, 2023 71.70 72.53 71.50 72.52 2,303,585 +1.17(+1.64%)
Dec 06, 2023 72.24 72.95 71.18 71.35 1,906,432 -0.58(-0.81%)
Dec 05, 2023 71.76 72.41 71.51 71.93 1,749,026 -0.06(-0.08%)
Dec 04, 2023 71.54 72.13 71.26 71.99 2,382,116 -0.22(-0.30%)
Dec 01, 2023 71.33 72.70 71.33 72.21 2,452,596 +0.81(+1.13%)
Nov 30, 2023 69.91 71.49 69.48 71.40 3,534,084 +1.83(+2.63%)
Nov 29, 2023 70.18 70.37 69.43 69.57 2,065,637 -0.06(-0.09%)
Nov 28, 2023 70.83 71.21 69.61 69.63 2,905,879 -1.12(-1.58%)
Nov 27, 2023 71.27 71.27 70.62 70.75 1,807,764 -0.55(-0.77%)
Nov 24, 2023 70.80 71.30 70.57 71.30 675,160 +0.62(+0.88%)
Nov 22, 2023 70.63 70.94 70.40 70.68 1,699,074 +0.17(+0.24%)
Nov 21, 2023 70.22 70.79 70.21 70.51 1,574,627 +0.12(+0.17%)
Nov 20, 2023 70.39 70.59 69.93 70.39 2,070,218 +0.10(+0.14%)
Nov 17, 2023 70.62 70.62 69.81 70.29 1,944,016 +0.14(+0.20%)
Nov 16, 2023 69.83 70.56 69.71 70.15 1,821,315 +0.49(+0.70%)
Nov 15, 2023 69.61 70.17 69.61 69.66 2,575,831 +0.05(+0.07%)
Nov 14, 2023 69.72 70.07 69.27 69.61 2,645,822 +0.80(+1.16%)
Nov 13, 2023 68.10 69.29 68.01 68.81 4,611,839 +0.52(+0.76%)
Nov 10, 2023 66.94 68.31 66.94 68.29 2,539,152 +1.31(+1.95%)
Nov 09, 2023 66.72 67.77 66.25 66.98 4,080,438 +0.98(+1.48%)
Nov 08, 2023 66.26 66.53 65.45 66.00 2,595,030 +0.07(+0.11%)
Nov 07, 2023 64.86 65.96 64.55 65.93 2,532,330 +0.73(+1.12%)
Nov 06, 2023 65.29 65.48 64.64 65.20 3,382,171 -0.11(-0.17%)
Nov 03, 2023 66.83 67.13 65.25 65.31 3,157,756 -0.23(-0.35%)
Nov 02, 2023 62.20 66.21 62.07 65.54 5,304,353 +3.60(+5.81%)
Nov 01, 2023 60.71 61.98 60.30 61.95 5,501,160 +1.31(+2.16%)
Oct 31, 2023 60.19 60.92 60.14 60.64 3,753,801 +0.11(+0.18%)
Oct 30, 2023 59.98 60.75 59.46 60.53 4,837,101 +1.19(+2.00%)
Oct 27, 2023 59.96 60.25 59.16 59.34 2,498,933 -0.50(-0.84%)
Oct 26, 2023 59.70 60.73 59.40 59.84 2,974,622 +0.52(+0.88%)
Oct 25, 2023 59.31 60.44 59.21 59.32 4,153,460 -0.32(-0.54%)
Oct 24, 2023 60.49 60.62 59.41 59.64 3,479,018 +0.37(+0.62%)
Oct 23, 2023 60.30 60.73 59.23 59.27 3,411,840 -1.11(-1.84%)
Oct 20, 2023 61.16 61.40 60.16 60.38 3,185,129 -0.80(-1.31%)
Oct 19, 2023 62.36 63.28 60.93 61.18 3,397,953 -1.17(-1.88%)
Oct 18, 2023 64.73 64.73 62.23 62.34 3,787,713 -3.27(-4.98%)
Oct 17, 2023 64.63 66.29 64.39 65.61 1,501,499 +0.71(+1.09%)
Oct 16, 2023 64.85 65.54 64.42 64.90 1,343,789 +0.73(+1.14%)
Oct 13, 2023 66.16 66.40 63.33 64.17 2,505,781 -1.84(-2.79%)
Oct 12, 2023 66.09 66.74 65.40 66.01 2,765,930 +0.07(+0.11%)
Oct 11, 2023 64.82 66.03 62.19 65.94 2,320,788 +1.30(+2.01%)
Oct 10, 2023 64.10 65.22 63.74 64.64 1,645,990 +0.59(+0.92%)
Oct 09, 2023 63.22 64.21 62.46 64.05 1,573,321 +0.68(+1.07%)
Oct 06, 2023 62.41 63.87 62.09 63.37 1,826,297 +0.60(+0.96%)
Oct 05, 2023 63.33 63.53 62.15 62.77 3,375,478 -0.44(-0.70%)
Oct 04, 2023 62.75 63.39 62.29 63.21 1,798,978 +0.41(+0.65%)
Oct 03, 2023 63.20 63.37 62.09 62.80 3,040,392 -0.75(-1.18%)
Oct 02, 2023 63.52 64.21 63.23 63.55 2,578,863 -0.12(-0.19%)
Sep 29, 2023 64.73 65.10 63.38 63.67 3,369,341 -0.55(-0.86%)
Sep 28, 2023 63.31 64.73 63.13 64.22 2,111,289 +1.00(+1.58%)
Sep 27, 2023 63.36 63.74 62.89 63.22 2,108,649 +0.48(+0.76%)
Sep 26, 2023 63.54 64.17 62.55 62.74 2,127,091 -1.53(-2.38%)
Sep 25, 2023 64.13 64.28 63.81 64.27 2,703,496 -0.18(-0.28%)
Sep 22, 2023 64.01 64.89 63.76 64.45 1,474,927 +0.46(+0.72%)
Sep 21, 2023 64.74 64.74 63.69 63.99 2,345,040 -0.98(-1.51%)
Sep 20, 2023 66.60 66.96 64.90 64.97 2,644,139 -1.21(-1.83%)
Sep 19, 2023 66.12 66.70 65.23 66.18 4,077,939 -0.16(-0.24%)
Sep 18, 2023 65.83 66.45 65.57 66.34 2,041,381 +0.49(+0.74%)
Sep 15, 2023 66.24 66.57 65.44 65.85 2,850,205 -0.66(-0.99%)
Sep 14, 2023 66.38 66.94 65.68 66.51 2,407,638 +0.83(+1.26%)
Sep 13, 2023 67.97 68.43 65.15 65.68 3,513,528 -2.60(-3.81%)
Sep 12, 2023 68.24 69.12 67.90 68.28 2,754,248 -0.32(-0.47%)
Sep 11, 2023 69.77 70.19 68.01 68.60 2,888,020 -0.77(-1.11%)
Sep 08, 2023 69.47 69.93 69.27 69.37 2,460,364 -0.13(-0.19%)
Sep 07, 2023 69.57 70.18 68.69 69.50 2,991,668 -0.46(-0.66%)
Sep 06, 2023 68.25 70.00 68.20 69.96 3,658,117 +1.57(+2.29%)
Sep 05, 2023 69.91 69.95 68.25 68.39 3,949,069 -1.51(-2.16%)
Sep 01, 2023 69.94 70.47 69.51 69.90 2,938,360 +0.34(+0.49%)
Aug 31, 2023 69.81 70.16 69.27 69.56 3,963,779 -0.28(-0.40%)
Aug 30, 2023 70.08 70.60 69.62 69.84 1,979,534 -0.08(-0.11%)
Aug 29, 2023 68.90 70.27 68.69 69.92 1,994,682 +0.87(+1.26%)
Aug 28, 2023 68.80 69.39 68.55 69.05 1,994,701 +0.20(+0.29%)
Aug 25, 2023 68.53 69.25 68.03 68.85 2,650,170 +0.66(+0.97%)
Aug 24, 2023 68.43 69.10 68.12 68.19 3,187,428 -0.26(-0.38%)
Aug 23, 2023 66.95 68.63 66.88 68.45 1,882,243 +1.65(+2.47%)
Aug 22, 2023 67.25 67.65 66.70 66.80 1,409,369 +0.17(+0.25%)
Aug 21, 2023 66.73 66.90 66.04 66.63 1,555,051 +0.21(+0.32%)
Aug 18, 2023 65.33 67.09 64.93 66.42 3,800,314 +0.39(+0.59%)
Aug 17, 2023 66.97 67.30 66.01 66.03 1,816,515 -0.61(-0.91%)
Aug 16, 2023 66.86 67.31 66.56 66.64 1,506,541 -0.29(-0.43%)
Aug 15, 2023 67.44 67.77 66.69 66.93 1,640,310 -0.90(-1.33%)
Aug 14, 2023 67.84 68.13 67.58 67.83 1,725,646 -0.19(-0.28%)
Aug 11, 2023 67.69 68.25 67.59 68.02 1,524,418 +0.17(+0.25%)
Aug 10, 2023 68.31 68.67 67.32 67.85 2,422,380 -0.22(-0.32%)
Aug 09, 2023 68.56 68.81 67.85 68.07 2,856,226 -0.48(-0.70%)
Aug 08, 2023 67.34 68.85 66.91 68.55 2,453,496 +0.71(+1.05%)
Aug 07, 2023 67.45 67.93 67.06 67.84 1,671,321 +1.00(+1.49%)
Aug 04, 2023 67.33 67.67 66.50 66.84 2,860,569 -0.21(-0.31%)
Aug 03, 2023 66.45 67.32 65.17 67.05 3,901,013 +1.63(+2.49%)
Aug 02, 2023 65.55 65.83 65.00 65.42 3,491,461 -0.52(-0.79%)
Aug 01, 2023 64.70 65.99 64.64 65.94 2,877,234 +0.74(+1.13%)
Jul 31, 2023 64.56 65.26 64.28 65.20 2,153,141 +1.07(+1.67%)
Jul 28, 2023 64.64 64.78 63.91 64.13 2,459,281 +0.15(+0.23%)
Jul 27, 2023 64.80 64.95 63.80 63.98 2,453,241 -0.47(-0.73%)
Jul 26, 2023 64.77 65.27 63.99 64.45 2,208,038 -0.55(-0.85%)
Jul 25, 2023 64.82 65.79 64.68 65.00 1,793,548 -0.20(-0.31%)
Jul 24, 2023 65.36 65.88 64.90 65.20 1,547,630 +0.01(+0.02%)
Jul 21, 2023 65.62 65.74 65.01 65.19 1,485,266 -0.33(-0.50%)
Jul 20, 2023 65.95 66.00 65.16 65.52 2,050,815 -0.13(-0.20%)
Jul 19, 2023 66.29 66.30 64.79 65.65 2,946,273 -1.30(-1.94%)
Jul 18, 2023 65.97 67.11 65.89 66.95 2,538,221 +0.73(+1.10%)
Jul 17, 2023 65.96 66.66 65.88 66.22 1,987,195 +0.17(+0.26%)
Jul 14, 2023 66.56 66.60 65.83 66.05 1,477,306 -0.56(-0.84%)
Jul 13, 2023 66.15 66.84 65.78 66.61 1,070,975 +0.57(+0.86%)
Jul 12, 2023 66.81 66.95 65.99 66.04 1,335,217 -0.14(-0.21%)
Jul 11, 2023 65.94 66.67 65.80 66.18 1,702,915 +0.44(+0.67%)
Jul 10, 2023 64.90 65.83 64.58 65.74 1,396,694 +1.55(+2.41%)
Jul 07, 2023 63.35 64.86 63.27 64.19 1,272,973 +0.70(+1.10%)
Jul 06, 2023 63.50 63.62 62.86 63.49 1,797,927 -0.56(-0.87%)
Jul 05, 2023 64.55 64.98 63.93 64.05 1,451,908 -1.12(-1.72%)
Jul 03, 2023 64.84 65.25 64.43 65.17 702,985 -0.12(-0.18%)
Jun 30, 2023 65.09 65.66 64.58 65.29 1,882,606 +0.96(+1.49%)
Jun 29, 2023 63.38 64.52 62.94 64.33 2,855,036 +0.74(+1.16%)
Jun 28, 2023 64.23 64.52 63.48 63.59 2,832,678 -0.27(-0.42%)
Jun 27, 2023 63.45 63.94 63.09 63.86 3,155,573 +0.71(+1.12%)
Jun 26, 2023 63.24 63.95 63.10 63.16 2,885,046 -0.15(-0.24%)
Jun 23, 2023 62.65 63.46 61.96 63.30 5,025,659 -0.15(-0.24%)
Jun 22, 2023 64.00 64.00 63.10 63.45 2,806,771 -0.61(-0.95%)
Jun 21, 2023 63.71 64.64 63.38 64.06 2,813,664 +0.01(+0.02%)
Jun 20, 2023 63.75 64.32 63.42 64.05 2,441,211 -0.40(-0.62%)
Jun 16, 2023 64.93 65.18 63.97 64.45 4,467,176 -0.19(-0.29%)
Jun 15, 2023 63.80 64.79 63.65 64.64 1,963,599 +5.78(+9.83%)
May 08, 2023 59.75 59.82 58.30 58.86 1,795,776 -0.23(-0.39%)
May 05, 2023 58.17 59.57 57.92 59.09 3,026,276 +2.08(+3.64%)
May 04, 2023 57.92 59.19 56.72 57.01 4,126,513 +0.46(+0.81%)
May 03, 2023 57.39 57.66 56.26 56.55 2,457,401 -0.47(-0.82%)
May 02, 2023 56.86 57.12 55.78 57.02 2,300,315 -0.02(-0.04%)
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.