IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201790.6391.2090.2191.1091.101,702,100
Oct 16, 201791.6291.6290.9091.3091.301,134,300
Oct 13, 201791.8692.2491.2291.3291.32777,400
Oct 12, 201791.3092.0091.1091.3891.381,499,900
Oct 11, 201791.4591.5291.0391.4391.431,215,300
Oct 10, 201792.3792.3790.8991.3891.38969,300
Oct 09, 201792.0092.7691.8492.0692.061,254,700
Oct 06, 201791.1092.7790.9192.0592.052,153,900
Oct 05, 201790.7191.2090.4090.8990.891,432,700
Oct 04, 201789.8991.1389.8990.4690.461,530,500
Oct 03, 201789.9590.1489.4190.1490.141,168,400
Oct 02, 201789.3790.0088.8889.9689.961,678,900
Sep 29, 201788.1789.4788.0889.1789.171,764,400
Sep 28, 201787.9188.3087.3688.1888.181,240,000
Sep 27, 201789.2789.3587.8188.0588.051,631,600
Sep 26, 201788.8589.1688.3788.7588.751,366,300
Sep 25, 201789.0189.3087.8788.8588.851,719,700
Sep 22, 201789.1089.4688.3988.9288.921,617,700
Sep 21, 201789.3189.6689.1289.2489.241,289,300
Sep 20, 201789.1089.6288.5289.3089.301,583,800
Sep 19, 201790.5691.5090.3890.4690.461,914,800
Sep 18, 201789.7390.5889.6090.5190.511,463,700
Sep 15, 201789.5489.9088.9689.4489.442,449,000
Sep 14, 201790.0990.3089.1090.0290.021,830,100
Sep 13, 201789.6190.8089.4190.3790.371,494,300
Sep 12, 201789.0190.4688.9890.0190.011,933,200
Sep 11, 201788.0888.5387.3788.5288.521,977,000
Sep 08, 201784.7988.6284.5787.4687.462,980,900
Sep 07, 201784.1285.1283.3085.0685.061,724,100
Sep 07, 20170.45 Dividend
Sep 06, 201785.3485.7583.9484.3983.941,706,500
Sep 05, 201784.9485.4684.5984.7884.331,571,000
Sep 01, 201785.9086.1185.0585.0884.631,205,700
Aug 31, 201785.8885.9884.6385.3984.932,176,000
Aug 30, 201784.0485.8283.7985.5385.071,521,400
Aug 29, 201783.4084.3283.0784.2883.831,551,500
Aug 28, 201785.0085.0083.6983.8683.411,410,600
Aug 25, 201784.2885.1384.2884.6384.181,171,900
Aug 24, 201784.5984.7983.6183.7783.321,551,100
Aug 23, 201785.6886.0784.3384.4083.951,509,900
Aug 22, 201785.1986.3485.1986.1285.66652,200
Aug 21, 201785.0985.3484.7685.1384.68830,500
Aug 18, 201785.4686.2084.8985.1884.731,333,900
Aug 17, 201786.3386.8185.3785.4685.001,549,900
Aug 16, 201786.4486.8786.2486.7486.281,411,900
Aug 15, 201785.9286.7185.8986.2085.741,326,700
Aug 14, 201785.7886.3185.7285.9185.451,158,100
Aug 11, 201784.7785.5484.6185.0984.642,023,500
Aug 10, 201786.6687.0784.9184.9884.532,449,900
Aug 09, 201787.2987.6086.8887.2686.79879,800
Aug 08, 201788.0388.1287.3287.5087.031,147,500
Aug 07, 201788.1188.2687.5188.1087.631,344,600
Aug 04, 201787.0988.5186.8488.1887.711,542,600
Aug 03, 201787.2887.5786.1786.7386.271,988,300
Aug 02, 201786.0587.2686.0587.1586.692,451,800
Aug 01, 201788.0888.4686.1286.4986.032,267,400
Jul 31, 201788.8089.3987.7587.8887.411,438,400
Jul 28, 201787.6188.7687.0588.5488.071,608,800
Jul 27, 201786.9688.2086.9287.7887.312,199,200
Jul 26, 201789.4289.4285.7986.9486.484,795,700
Jul 25, 201791.8491.8490.4790.4789.991,588,700
Jul 24, 201791.4791.6090.8391.0590.561,465,900
Jul 21, 201791.7392.1891.2091.6791.181,199,000
Jul 20, 201793.1793.2191.7192.1891.691,394,500
Jul 19, 201792.7593.2892.2193.2092.701,251,900
Jul 18, 201792.7393.0392.0392.4691.971,210,200
Jul 17, 201792.6993.2691.5593.0792.571,435,700
Jul 14, 201792.8192.9691.9292.8392.331,273,400
Jul 13, 201793.5493.8092.3792.8592.351,199,300
Jul 12, 201793.6194.3693.4393.5193.011,235,500
Jul 11, 201793.5393.6992.5292.9192.411,345,200
Jul 10, 201793.2694.3993.1793.7393.231,301,600
Jul 07, 201792.1793.5291.4893.2592.751,853,900
Jul 06, 201791.9692.5491.7392.1291.631,696,200
Jul 05, 201791.3992.2691.3292.1691.671,101,700
Jul 03, 201791.7191.9991.4191.4490.95754,700
Jun 30, 201790.6891.8990.5191.3990.901,170,700
Jun 29, 201791.6591.7989.7490.3789.891,528,200
Jun 28, 201791.0291.8390.8491.6391.141,344,900
Jun 27, 201790.8991.1690.1990.5190.031,587,800
Jun 26, 201791.3691.8590.8890.9390.452,307,300
Jun 23, 201790.7391.4190.3391.0890.591,825,300
Jun 22, 201790.5590.9890.3990.7290.241,280,700
Jun 21, 201791.5891.7890.3390.4890.001,972,400
Jun 20, 201792.0892.3291.1391.2590.761,642,000
Jun 19, 201792.6493.1792.3692.5992.101,953,400
Jun 16, 201790.0092.3489.8992.3491.854,128,200
Jun 15, 201788.0089.8687.9389.8689.381,136,000
Jun 14, 201790.0690.1788.2988.6988.221,728,100
Jun 13, 201788.1389.6787.9689.6789.191,822,300
Jun 12, 201788.1088.3287.7087.8487.371,647,500
Jun 09, 201788.0088.3787.6588.1187.641,735,700
Jun 08, 201788.1388.2687.7287.9787.501,689,300
Jun 07, 201789.0489.3187.6788.1387.662,032,800
Jun 07, 20170.4 Dividend
Jun 06, 201788.8789.3988.0988.9188.041,361,500
Jun 05, 201789.3389.9289.0989.3588.471,888,800
Jun 02, 201789.6089.9789.3189.4888.601,134,000
Jun 01, 201789.9789.9988.9289.6088.721,370,500
May 31, 201788.7889.7588.4389.6088.721,550,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...