IR Quote, Trading Chart, Ingersoll-Rand plc

home / stock / ir / ir quote

Stock Information
Company Name: Ingersoll-Rand plc
Stock Symbol: IR
Market: NYSE
Website: irco.com
Menu
IR IR Quote IR Short IR News IR Articles IR Message Board
Get IR Alerts

News, Short Squeeze, Breakout and More Instantly...
IR Quote
Last:$99.405
Change Percent:-0.93%
Open:$99.86
Previous Close:$100.34
High:$99.86
Low:$98.185
Volume:1,205,882
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$99.86
Close:$100.34
High:$99.86
Low:$98.185
Volume:1,205,882
Date:2024-07-16
Open:$99.28
Close:$100.34
High:$100.65
Low:$98.95
Volume:3,013,238
Date:2024-07-15
Open:$98.1
Close:$98.66
High:$99.44
Low:$97.91
Volume:2,817,085
Date:2024-07-12
Open:$96.31
Close:$97.28
High:$98.28
Low:$96
Volume:2,807,639
Date:2024-07-11
Open:$94.7
Close:$95.5
High:$97
Low:$94.615
Volume:2,005,724
Date:2024-07-10
Open:$92.61
Close:$94.3
High:$94.43
Low:$92.28
Volume:1,486,289
Date:2024-07-09
Open:$92.32
Close:$91.73
High:$92.9
Low:$91.69
Volume:1,668,012
Date:2024-07-08
Open:$91.63
Close:$92.11
High:$92.74
Low:$91.505
Volume:1,359,909
Date:2024-07-05
Open:$90.94
Close:$91.38
High:$91.455
Low:$90
Volume:1,378,116
Date:2024-07-04
Open:$90.82
Close:$91.05
High:$91.78
Low:$90.2
Volume:651,726
Date:2024-07-03
Open:$90.82
Close:$91.05
High:$91.78
Low:$90.2
Volume:651,726
Date:2024-07-02
Open:$89.49
Close:$90.66
High:$90.7
Low:$89.05
Volume:1,111,850
Date:2024-07-01
Open:$92.06
Close:$89.54
High:$92.3
Low:$89.04
Volume:1,338,415
Date:2024-06-28
Open:$91
Close:$90.84
High:$91.925
Low:$90.18
Volume:2,875,825
Date:2024-06-27
Open:$90.23
Close:$90.97
High:$91
Low:$89.84
Volume:1,951,694
Date:2024-06-26
Open:$89.41
Close:$89.8
High:$90.15
Low:$88.4501
Volume:2,786,540
Date:2024-06-25
Open:$92.68
Close:$89.91
High:$92.68
Low:$89.33
Volume:3,977,282
Date:2024-06-24
Open:$93.12
Close:$92.92
High:$93.93
Low:$92.74
Volume:2,070,739
Date:2024-06-21
Open:$93.35
Close:$92.89
High:$93.35
Low:$91.92
Volume:3,639,346
Date:2024-06-20
Open:$94.36
Close:$93.18
High:$95.05
Low:$92.5
Volume:2,799,382