Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ingersoll-Rand Plc
(NY:
IR
)
93.30
+1.84 (+2.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
92.08
93.13
90.78
93.05
3,552,176
+1.05(+1.14%)
May 30, 2024
90.86
92.08
90.64
92.00
1,658,367
+0.91(+1.00%)
May 29, 2024
92.85
92.85
91.01
91.09
2,629,682
-2.37(-2.54%)
May 28, 2024
95.67
95.67
93.09
93.46
5,145,216
-2.04(-2.14%)
May 24, 2024
95.47
95.97
95.14
95.50
3,632,984
+0.40(+0.42%)
May 23, 2024
96.26
96.67
94.74
95.10
5,266,613
-1.18(-1.23%)
May 22, 2024
95.40
96.36
95.09
96.28
3,007,783
+1.08(+1.13%)
May 21, 2024
93.84
95.31
93.81
95.20
3,793,589
+1.06(+1.13%)
May 20, 2024
92.94
94.53
92.74
94.14
2,741,097
+1.49(+1.61%)
May 17, 2024
91.99
92.70
91.61
92.65
3,170,890
+1.25(+1.37%)
May 16, 2024
92.46
92.77
90.66
91.40
4,941,781
-1.39(-1.50%)
May 15, 2024
92.01
92.94
91.72
92.79
1,430,435
+1.27(+1.39%)
May 14, 2024
90.77
91.67
90.27
91.52
1,886,976
+0.70(+0.77%)
May 13, 2024
91.12
91.19
89.92
90.82
3,208,734
-0.42(-0.46%)
May 10, 2024
91.87
92.18
90.91
91.24
1,844,844
+0.26(+0.29%)
May 09, 2024
90.84
91.31
90.18
90.98
2,391,091
+0.25(+0.28%)
May 08, 2024
89.63
90.77
88.94
90.73
3,648,688
+0.90(+1.00%)
May 07, 2024
88.65
90.24
87.90
89.83
2,983,923
+1.37(+1.55%)
May 06, 2024
88.05
89.52
87.64
88.46
4,550,416
+1.76(+2.03%)
May 03, 2024
87.98
89.48
85.88
86.70
6,850,531
-6.13(-6.60%)
May 02, 2024
93.26
93.83
91.59
92.83
4,135,223
-0.15(-0.16%)
May 01, 2024
93.16
94.25
92.20
92.98
3,435,868
-0.32(-0.34%)
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%)
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
.