Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	50.07	50.89	49.94	50.40	2,378,500	+0.05(+0.10%)
Oct 28, 2022	48.73	50.44	48.37	50.35	2,294,675	+1.82(+3.74%)
Oct 27, 2022	48.98	49.44	48.39	48.53	2,662,091	+0.02(+0.04%)
Oct 26, 2022	49.10	49.51	48.19	48.51	2,372,879	-0.28(-0.57%)
Oct 25, 2022	47.68	48.90	47.66	48.79	2,523,719	+1.10(+2.30%)
Oct 24, 2022	47.16	47.72	46.78	47.69	1,387,817	+1.00(+2.14%)
Oct 21, 2022	45.38	46.73	45.05	46.69	3,324,490	+1.59(+3.52%)
Oct 20, 2022	46.33	46.74	45.05	45.11	1,878,675	-1.11(-2.40%)
Oct 19, 2022	46.00	46.84	45.52	46.21	3,054,284	-0.71(-1.51%)
Oct 18, 2022	47.83	48.38	46.49	46.92	3,760,317	+0.29(+0.62%)
Oct 17, 2022	46.34	47.09	45.91	46.63	2,230,637	+1.62(+3.59%)
Oct 14, 2022	47.08	47.41	44.94	45.02	2,286,976	-1.68(-3.59%)
Oct 13, 2022	43.94	47.05	43.48	46.69	2,287,953	+1.66(+3.68%)
Oct 12, 2022	45.48	45.82	44.20	45.04	1,734,424	-0.29(-0.64%)
Oct 11, 2022	44.83	46.03	44.46	45.33	2,284,171	+0.26(+0.58%)
Oct 10, 2022	46.01	46.06	44.65	45.07	2,069,870	-0.49(-1.07%)
Oct 07, 2022	46.19	46.37	45.23	45.56	1,641,754	-1.36(-2.89%)
Oct 06, 2022	46.65	47.69	46.63	46.91	1,991,886	+0.07(+0.15%)
Oct 05, 2022	46.16	47.08	45.99	46.84	2,086,878	-0.13(-0.28%)
Oct 04, 2022	46.06	47.03	45.92	46.97	1,856,184	+2.04(+4.53%)
Oct 03, 2022	44.01	45.64	43.43	44.94	2,954,192	+1.77(+4.09%)
Sep 30, 2022	43.67	44.28	43.08	43.17	2,225,207	-0.43(-0.98%)
Sep 29, 2022	43.22	43.65	42.49	43.60	2,522,354	-0.42(-0.95%)
Sep 28, 2022	43.22	44.42	42.86	44.02	2,279,740	+1.18(+2.75%)
Sep 27, 2022	43.88	44.03	42.11	42.84	2,770,696	-0.39(-0.90%)
Sep 26, 2022	43.66	44.46	43.20	43.23	2,837,148	-0.75(-1.70%)
Sep 23, 2022	44.12	44.37	42.97	43.98	2,913,279	-0.74(-1.65%)
Sep 22, 2022	45.98	46.27	44.69	44.72	4,089,050	-1.34(-2.90%)
Sep 21, 2022	47.43	48.05	46.04	46.05	4,124,040	-1.04(-2.20%)
Sep 20, 2022	47.90	47.99	46.54	47.09	2,880,842	-1.27(-2.62%)
Sep 19, 2022	46.63	48.52	46.63	48.36	2,660,655	+1.27(+2.69%)
Sep 16, 2022	48.39	48.44	46.31	47.09	6,058,740	-2.12(-4.30%)
Sep 15, 2022	49.55	50.43	49.02	49.21	3,248,859	-0.29(-0.58%)
Sep 14, 2022	49.55	49.56	48.56	49.50	2,208,152	+0.04(+0.08%)
Sep 13, 2022	49.85	50.57	49.24	49.46	1,970,355	-1.99(-3.86%)
Sep 12, 2022	50.53	51.60	50.53	51.44	2,237,492	+1.32(+2.63%)
Sep 09, 2022	49.55	50.25	49.42	50.13	1,784,135	+0.92(+1.87%)
Sep 08, 2022	48.22	49.25	47.75	49.21	3,100,661	+0.58(+1.19%)
Sep 07, 2022	47.54	48.78	47.41	48.63	3,572,311	+1.06(+2.22%)
Sep 06, 2022	47.91	47.97	47.21	47.57	3,314,423	-0.07(-0.15%)
Sep 02, 2022	49.00	49.33	47.43	47.64	3,525,237	-0.64(-1.32%)
Sep 01, 2022	47.07	48.32	46.57	48.28	3,945,945	+1.01(+2.13%)
Aug 31, 2022	47.85	47.87	47.11	47.27	6,694,429	-0.33(-0.69%)
Aug 30, 2022	47.90	48.05	47.16	47.60	4,787,326	-0.15(-0.31%)
Aug 29, 2022	47.72	47.96	46.96	47.75	4,027,138	-0.44(-0.91%)
Aug 26, 2022	50.87	50.96	48.16	48.19	2,819,709	-2.51(-4.96%)
Aug 25, 2022	49.90	50.99	49.82	50.71	3,251,290	+1.15(+2.32%)
Aug 24, 2022	49.06	49.97	48.97	49.56	2,306,373	+0.23(+0.47%)
Aug 23, 2022	49.48	50.19	49.15	49.33	2,802,324	-0.16(-0.32%)
Aug 22, 2022	50.71	50.86	49.26	49.49	6,517,387	-2.23(-4.30%)
Aug 19, 2022	51.90	51.94	51.12	51.71	3,857,223	-0.76(-1.45%)
Aug 18, 2022	52.57	52.69	52.15	52.47	2,201,393	+0.01(+0.02%)
Aug 17, 2022	53.01	53.03	52.03	52.46	3,124,099	-1.40(-2.59%)
Aug 16, 2022	53.02	54.03	52.92	53.86	2,811,831	+0.49(+0.92%)
Aug 15, 2022	52.86	53.54	52.75	53.37	2,440,132	-0.10(-0.19%)
Aug 12, 2022	51.80	53.50	51.66	53.47	3,708,776	+1.74(+3.36%)
Aug 11, 2022	51.77	52.42	51.49	51.73	2,742,221	+0.55(+1.07%)
Aug 10, 2022	50.58	51.39	50.34	51.19	2,571,843	+1.76(+3.55%)
Aug 09, 2022	49.68	49.68	49.08	49.43	2,261,196	-0.45(-0.90%)
Aug 08, 2022	49.88	50.63	49.77	49.88	2,735,619	+0.21(+0.42%)
Aug 05, 2022	48.90	49.73	48.71	49.67	3,532,954	+0.01(+0.02%)
Aug 04, 2022	48.05	49.84	47.89	49.66	4,860,802	-0.11(-0.22%)
Aug 03, 2022	49.14	49.78	48.78	49.77	3,069,492	+1.19(+2.44%)
Aug 02, 2022	48.75	49.62	48.53	48.58	2,484,253	-0.43(-0.88%)

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.