IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020133.27134.24133.16133.92133.921,373,400
Jan 16, 2020132.00132.97131.62132.89132.89970,600
Jan 15, 2020130.60131.38130.24131.31131.31925,600
Jan 14, 2020131.48131.69130.40130.88130.881,213,800
Jan 13, 2020131.18131.87130.94131.35131.351,004,600
Jan 10, 2020131.03132.50130.81131.18131.181,485,500
Jan 09, 2020131.30131.84130.26130.52130.521,270,700
Jan 08, 2020131.68132.34131.09131.24131.241,011,100
Jan 07, 2020131.29132.33131.10131.45131.451,374,100
Jan 06, 2020132.41132.78130.88131.99131.991,370,500
Jan 03, 2020132.34133.74132.14133.15133.15886,000
Jan 02, 2020133.33134.35132.68134.35134.351,674,300
Dec 31, 2019132.80133.49132.27132.92132.92917,000
Dec 30, 2019134.28134.28132.65132.89132.89907,500
Dec 27, 2019134.22134.74133.96134.35134.35694,400
Dec 26, 2019134.82134.82133.31133.88133.88974,800
Dec 24, 2019134.97134.98133.98134.59134.59266,000
Dec 23, 2019135.30135.30134.17134.80134.801,192,900
Dec 20, 2019134.22138.33133.26135.01135.012,913,000
Dec 19, 2019133.11133.79132.74133.55133.551,574,500
Dec 18, 2019133.95133.99132.36133.15133.151,318,600
Dec 17, 2019133.90134.40132.91133.61133.611,031,400
Dec 16, 2019134.46134.46133.33133.34133.341,106,100
Dec 13, 2019133.95134.64133.06133.81133.811,016,000
Dec 12, 2019133.57134.71132.64134.39134.391,449,700
Dec 11, 2019131.57133.08130.58133.01133.011,123,600
Dec 10, 2019131.09132.10130.81131.10131.102,042,900
Dec 09, 2019131.30132.28131.04131.31131.311,138,200
Dec 06, 2019134.37134.61131.13131.69131.692,177,600
Dec 05, 2019128.28129.32127.85129.02129.021,017,400
Dec 05, 20190.53 Dividend
Dec 04, 2019129.38130.76128.56128.58128.051,130,200
Dec 03, 2019128.08128.77127.04128.09127.561,366,500
Dec 02, 2019131.52131.52129.27129.29128.761,029,400
Nov 29, 2019131.75132.06130.91131.11130.57502,400
Nov 27, 2019130.75132.13130.27131.78131.241,099,200
Nov 26, 2019130.68131.11130.33130.65130.112,349,700
Nov 25, 2019130.21131.37129.92130.85130.31820,400
Nov 22, 2019129.93130.26129.05130.10129.56955,600
Nov 21, 2019129.81130.07128.63129.47128.941,346,500
Nov 20, 2019129.55130.44128.76129.84129.301,891,300
Nov 19, 2019130.62131.00129.61130.26129.721,363,800
Nov 18, 2019128.45130.36128.16130.32129.781,479,700
Nov 15, 2019128.31128.75127.67128.70128.171,563,300
Nov 14, 2019127.64128.19126.87127.68127.15880,100
Nov 13, 2019128.71128.90127.77127.82127.291,356,100
Nov 12, 2019129.98130.35129.20129.55129.02912,600
Nov 11, 2019129.30130.14128.99130.01129.47958,000
Nov 08, 2019128.95130.48128.77130.44129.901,021,100
Nov 07, 2019132.01132.42128.79129.10128.571,427,900
Nov 06, 2019130.39131.51129.48131.45130.911,137,300
Nov 05, 2019131.15131.88130.55130.76130.221,496,700
Nov 04, 2019129.88131.46129.65131.20130.661,610,000
Nov 01, 2019128.04129.35127.46128.87128.341,490,000
Oct 31, 2019127.44127.79125.64126.89126.371,528,900
Oct 30, 2019127.31127.85126.25127.79127.261,734,100
Oct 29, 2019124.42128.70122.57127.87127.343,232,900
Oct 28, 2019121.60122.80121.45122.08121.581,704,900
Oct 25, 2019119.84121.44119.29121.06120.561,218,700
Oct 24, 2019118.73119.81117.98119.75119.26732,100
Oct 23, 2019117.79119.21117.14118.73118.241,151,700
Oct 22, 2019117.75118.94116.31118.29117.801,334,800
Oct 21, 2019117.96119.72117.45117.96117.472,313,700
Oct 18, 2019116.49117.99116.36117.30116.821,651,000
Oct 17, 2019116.62117.83116.57116.86116.381,008,300
Oct 16, 2019116.07116.94115.42116.07115.591,151,700
Oct 15, 2019115.97116.53115.09116.05115.571,813,500
Oct 14, 2019115.34115.83114.71115.33114.851,258,300
Oct 11, 2019115.31117.76115.24115.38114.901,276,100
Oct 10, 2019113.72114.77113.36114.09113.621,139,300
Oct 09, 2019114.01114.80112.67114.10113.631,132,800
Oct 08, 2019115.37115.70112.80113.02112.551,538,700
Oct 07, 2019117.97117.97116.38116.45115.971,064,200
Oct 04, 2019117.68118.57117.50118.56118.071,047,900
Oct 03, 2019116.16118.17115.19117.61117.131,114,500
Oct 02, 2019119.02119.46115.73116.62116.141,215,000
Oct 01, 2019123.73124.29119.81120.10119.601,010,500
Sep 30, 2019124.02124.18122.63123.21122.701,056,000
Sep 27, 2019124.42124.74122.42123.56123.05883,900
Sep 26, 2019123.21124.08122.45123.48122.971,124,800
Sep 25, 2019122.81123.82122.15123.23122.721,085,200
Sep 24, 2019123.36124.12122.13122.75122.241,150,700
Sep 23, 2019122.55123.89121.89123.08122.57770,900
Sep 20, 2019124.40124.66123.13123.15122.641,306,800
Sep 19, 2019124.13125.04123.81123.97123.46731,600
Sep 18, 2019123.77124.54122.90123.93123.42794,500
Sep 17, 2019123.55124.72123.23124.43123.92766,900
Sep 16, 2019124.03124.42123.39123.93123.42947,000
Sep 13, 2019124.00124.86123.17124.32123.811,067,700
Sep 12, 2019123.50124.41123.10123.50122.991,006,800
Sep 11, 2019121.34123.50120.55123.47122.961,114,400
Sep 10, 2019121.31121.31119.38121.17120.671,417,800
Sep 09, 2019122.10122.54120.93121.28120.781,672,900
Sep 06, 2019121.70122.39121.37121.60121.10974,100
Sep 05, 2019120.07121.78120.07121.41120.91969,600
Sep 05, 20190.53 Dividend
Sep 04, 2019119.20119.71118.88119.39118.37937,900
Sep 03, 2019120.00120.37118.13118.59117.581,111,500
Aug 30, 2019121.22121.79120.69121.09120.061,011,700
Aug 29, 2019118.84120.61118.83120.18119.151,351,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...