Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
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	88.85	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.