Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.