Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.59(+0.92%)
Jun 14, 2023	64.31	64.38	63.65	64.05	1,917,666	+0.02(+0.03%)
Jun 13, 2023	62.83	64.13	62.83	64.03	1,767,255	+1.27(+2.02%)
Jun 12, 2023	62.21	63.06	61.87	62.77	1,698,064	+0.37(+0.59%)
Jun 09, 2023	62.94	62.94	61.92	62.40	1,216,986	-0.30(-0.48%)
Jun 08, 2023	62.56	62.86	62.16	62.70	1,272,160	+0.07(+0.11%)
Jun 07, 2023	61.69	62.75	61.16	62.63	1,726,025	+1.20(+1.95%)
Jun 06, 2023	60.42	61.92	60.42	61.43	1,487,789	+0.81(+1.33%)
Jun 05, 2023	61.06	61.60	60.04	60.62	2,284,087	-0.68(-1.11%)
Jun 02, 2023	58.94	61.53	58.61	61.30	3,220,512	+3.21(+5.52%)
Jun 01, 2023	56.86	58.20	56.55	58.09	2,155,306	+1.49(+2.63%)
May 31, 2023	58.04	58.27	56.43	56.60	3,342,356	-1.78(-3.05%)
May 30, 2023	59.18	59.47	58.20	58.38	1,566,906	-0.45(-0.76%)
May 26, 2023	57.87	59.03	57.33	58.83	2,070,126	+1.31(+2.27%)
May 25, 2023	57.25	58.06	57.00	57.52	1,975,236	+0.67(+1.18%)
May 24, 2023	57.63	57.89	56.60	56.85	1,856,581	-1.10(-1.90%)
May 23, 2023	59.19	59.20	57.78	57.95	2,447,860	-1.71(-2.86%)
May 22, 2023	59.85	60.35	59.12	59.66	1,919,750	-0.02(-0.03%)
May 19, 2023	60.57	60.98	59.22	59.68	1,649,244	-0.17(-0.28%)
May 18, 2023	58.79	60.01	58.79	59.85	1,440,698	+0.90(+1.52%)
May 17, 2023	59.08	59.44	58.22	58.95	1,878,917	+0.50(+0.85%)
May 16, 2023	58.33	58.64	58.07	58.45	1,529,052	-0.40(-0.68%)
May 15, 2023	57.97	58.99	57.97	58.85	1,144,842	+0.68(+1.17%)
May 12, 2023	58.24	58.62	57.71	58.17	1,448,736	+0.30(+0.52%)
May 11, 2023	57.88	58.21	57.29	57.87	1,574,583	-0.46(-0.79%)
May 10, 2023	59.18	59.23	57.59	58.33	1,577,245	-0.56(-0.95%)
May 09, 2023	59.48	59.81	58.67	58.89	2,065,761	+0.03(+0.05%)
May 08, 2023	59.75	59.82	58.30	58.86	1,795,768	-0.23(-0.39%)
May 05, 2023	58.17	59.57	57.92	59.09	3,026,262	+2.08(+3.64%)
May 04, 2023	57.92	59.19	56.72	57.01	4,126,494	+0.46(+0.81%)
May 03, 2023	57.39	57.66	56.26	56.55	2,457,390	-0.47(-0.82%)
May 02, 2023	56.86	57.12	55.78	57.02	2,300,304	-0.02(-0.03%)

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.