IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201891.2692.0290.6791.8091.801,458,900
Jul 19, 201890.7292.1090.5791.8091.80911,500
Jul 18, 201891.2191.6290.9091.2691.26993,100
Jul 17, 201889.9791.1489.6390.8990.89962,800
Jul 16, 201890.9491.1889.6989.9689.961,030,300
Jul 13, 201889.6991.1889.6391.0591.05788,900
Jul 12, 201890.1390.4289.1289.8889.881,045,800
Jul 11, 201890.5590.5589.2289.2889.281,139,200
Jul 10, 201891.7192.3791.1891.4591.45768,900
Jul 09, 201890.4092.2590.4091.7191.711,391,700
Jul 06, 201890.2190.4089.3589.8789.871,469,500
Jul 05, 201890.6091.0789.8890.4690.461,472,900
Jul 03, 201889.8390.8189.5789.9489.941,014,200
Jul 02, 201889.1389.4588.2689.4389.431,305,200
Jun 29, 201889.5490.6689.1689.7389.731,598,800
Jun 28, 201888.8990.0487.9488.9888.981,356,900
Jun 27, 201889.9091.2588.8688.8988.891,590,800
Jun 26, 201890.1790.4588.9789.0789.071,725,600
Jun 25, 201890.1690.1788.9789.7989.791,097,100
Jun 22, 201890.6091.2090.2690.7690.761,383,200
Jun 21, 201890.6090.6789.5589.8789.872,064,500
Jun 20, 201891.4191.6490.5090.9090.90794,300
Jun 19, 201891.2391.7989.9291.0291.021,215,200
Jun 18, 201891.4192.0690.7792.0292.02826,700
Jun 15, 201891.4192.6790.4092.1492.142,520,500
Jun 14, 201891.5092.5391.1491.9191.911,251,000
Jun 13, 201892.3492.3491.0291.1591.151,737,400
Jun 12, 201893.0793.2691.6092.4392.431,922,500
Jun 11, 201891.5593.4191.1193.0393.031,932,900
Jun 08, 201890.6590.8290.1990.6990.69789,100
Jun 07, 201889.9790.7389.4690.6090.601,108,900
Jun 07, 20180.45 Dividend
Jun 06, 201888.5090.3188.1590.1489.691,793,200
Jun 05, 201888.1888.6387.7788.4187.971,120,900
Jun 04, 201888.9589.4787.9288.0887.64818,600
Jun 01, 201888.4289.0187.9188.2787.83994,700
May 31, 201889.8389.8787.3487.5487.101,989,800
May 30, 201889.5290.0989.1689.6689.211,409,000
May 29, 201889.0689.9188.1088.8488.401,346,000
May 25, 201889.7190.4189.4689.8189.361,048,100
May 24, 201890.2491.1389.9290.0789.621,770,600
May 23, 201890.3190.4189.6890.2689.811,400,400
May 22, 201891.7392.0790.8690.8990.441,172,500
May 21, 201890.7492.0490.7091.5991.131,416,700
May 18, 201889.9090.2089.7089.9189.461,454,100
May 17, 201888.6190.4788.6189.9789.521,697,800
May 16, 201888.9489.6288.3688.5088.061,506,900
May 15, 201888.8789.4188.5688.8888.441,403,100
May 14, 201889.0189.7988.9789.1688.711,133,300
May 11, 201888.8889.5188.2588.8288.381,319,500
May 10, 201888.8089.5588.5188.7388.291,339,600
May 09, 201888.3888.8387.9588.5688.121,743,400
May 08, 201887.2588.3887.0288.0887.641,661,200
May 07, 201887.0087.7686.7787.3986.951,816,500
May 04, 201885.3687.2785.0586.6786.241,360,200
May 03, 201885.0086.3284.0985.9785.542,318,700
May 02, 201885.9386.5085.0985.2284.792,355,200
May 01, 201883.5686.0183.5185.9385.502,821,600
Apr 30, 201886.1786.5083.6683.8983.472,382,200
Apr 27, 201884.8286.2584.0186.1185.682,334,200
Apr 26, 201885.3285.6483.2685.0184.593,894,500
Apr 25, 201884.2685.4082.1485.1684.734,278,700
Apr 24, 201883.6384.2579.6380.3979.993,872,700
Apr 23, 201883.6184.4683.1583.2682.841,948,300
Apr 20, 201884.2284.6482.6483.5683.142,965,800
Apr 19, 201886.3486.4383.6084.4984.072,354,300
Apr 18, 201886.6187.1586.2486.3685.931,015,700
Apr 17, 201885.5086.4085.3786.0685.631,415,700
Apr 16, 201884.9685.2384.3184.9984.571,021,200
Apr 13, 201884.9485.3083.7084.1383.71941,000
Apr 12, 201884.0884.7684.0684.3083.88998,400
Apr 11, 201883.6184.0183.2083.5983.17741,900
Apr 10, 201883.7285.1083.4684.4284.001,083,800
Apr 09, 201883.6984.1282.6082.7682.351,601,200
Apr 06, 201884.8785.4482.2483.1982.771,849,000
Apr 05, 201886.4386.5085.3185.8785.441,498,700
Apr 04, 201882.3985.1982.1485.0484.621,396,300
Apr 03, 201883.5084.5282.8184.4884.061,138,200
Apr 02, 201885.1585.6881.9383.1582.731,516,700
Mar 29, 201884.4786.2784.4785.5185.08995,500
Mar 28, 201885.1085.6583.6083.9583.531,406,400
Mar 27, 201886.5886.8284.5585.0084.581,285,200
Mar 26, 201885.0586.2884.3486.1785.741,522,600
Mar 23, 201886.3686.3683.6183.8683.441,559,000
Mar 22, 201887.9987.9985.8586.0885.651,275,000
Mar 21, 201889.1590.0988.8588.9988.551,359,800
Mar 20, 201888.7990.0288.6488.9688.521,125,400
Mar 19, 201889.2889.4087.6388.5288.08944,800
Mar 16, 201890.1590.2088.9689.4889.032,321,100
Mar 15, 201888.5090.3288.1290.2289.772,351,700
Mar 14, 201888.8789.1987.8088.3287.881,406,800
Mar 13, 201888.5389.3587.8188.2487.801,407,600
Mar 12, 201889.6589.9687.9088.0887.641,375,100
Mar 09, 201888.2689.6487.8789.6389.182,018,000
Mar 08, 201887.2087.6586.5887.4887.041,952,000
Mar 08, 20180.45 Dividend
Mar 07, 201885.7887.5085.7787.2386.351,992,300
Mar 06, 201886.7787.9085.9586.9986.111,970,600
Mar 05, 201885.8286.6385.0486.2285.353,552,200
Mar 02, 201885.1086.5784.0586.2985.422,858,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...