IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201995.3395.4093.4694.2494.241,310,500
Jan 14, 201994.4095.3093.9195.0695.06803,500
Jan 11, 201994.5795.0394.0594.9694.96848,200
Jan 10, 201994.0095.3593.4795.2795.271,054,100
Jan 09, 201993.0195.0393.0094.4094.401,802,000
Jan 08, 201993.1893.7091.7492.5592.551,568,600
Jan 07, 201993.1593.4691.9692.1392.131,569,800
Jan 04, 201991.3593.1890.7693.1093.101,912,100
Jan 03, 201990.9691.4589.5190.0390.032,387,300
Jan 02, 201989.8691.6189.0991.5091.501,988,000
Dec 31, 201891.3391.7290.1791.2391.231,172,700
Dec 28, 201891.4792.4490.5591.0691.061,219,300
Dec 27, 201888.4691.2387.1891.2391.231,494,800
Dec 26, 201886.6289.6485.1589.6189.611,157,400
Dec 24, 201888.6488.9086.2586.3186.31719,700
Dec 21, 201890.5092.9588.7188.9688.963,060,100
Dec 20, 201891.7992.9790.1491.0591.051,850,100
Dec 19, 201894.7295.9791.8792.5992.592,026,700
Dec 18, 201894.8195.8693.8394.5894.581,721,200
Dec 17, 201895.9495.9492.9093.7093.701,996,100
Dec 14, 201896.6297.9095.5595.9795.971,694,400
Dec 13, 201898.5298.8596.7197.2897.281,359,200
Dec 12, 201898.4799.8298.0798.0998.091,441,900
Dec 11, 201899.73100.1496.8997.2197.211,409,500
Dec 10, 201898.2498.5495.8997.7397.731,300,700
Dec 07, 2018101.44102.0597.6697.9897.981,247,300
Dec 06, 2018100.53101.4297.89101.21101.212,223,300
Dec 06, 20180.53 Dividend
Dec 04, 2018105.70106.76102.22102.44101.912,114,200
Dec 03, 2018105.63107.08104.61105.63105.081,780,900
Nov 30, 2018103.45105.55102.78103.52102.982,953,600
Nov 29, 2018102.62103.92101.69103.37102.841,334,200
Nov 28, 2018100.66103.79100.55102.94102.411,867,000
Nov 27, 2018100.49101.3899.64100.5099.981,831,800
Nov 26, 2018102.56102.83100.55100.99100.471,697,200
Nov 23, 2018100.70102.65100.51101.93101.40426,200
Nov 21, 2018100.51102.78100.46101.78101.251,044,000
Nov 20, 2018102.79102.8099.94100.1899.662,129,000
Nov 19, 2018103.98104.90102.80103.26102.731,113,100
Nov 16, 2018103.65105.18103.53104.35103.811,521,700
Nov 15, 2018100.42104.37100.15103.72103.181,481,200
Nov 14, 2018102.95103.44100.94101.63101.101,655,000
Nov 13, 2018101.66104.29101.36102.47101.941,527,900
Nov 12, 2018102.91102.91101.01101.15100.631,096,800
Nov 09, 2018102.78103.52101.55102.86102.331,401,400
Nov 08, 2018102.88104.15102.79103.55103.011,404,600
Nov 07, 2018102.06103.03101.35102.79102.261,295,000
Nov 06, 201899.17101.1998.94101.09100.571,280,100
Nov 05, 201898.9999.7998.5099.1498.631,309,000
Nov 02, 201899.0099.6197.5398.1897.671,495,700
Nov 01, 201896.2098.9595.8098.4597.941,796,200
Oct 31, 201897.2897.7795.8595.9495.442,009,700
Oct 30, 201893.4896.0893.1795.9695.462,227,500
Oct 29, 201895.9296.1592.1493.3392.852,088,300
Oct 26, 201894.0496.2393.2594.3293.832,054,800
Oct 25, 201894.6996.8094.0495.5295.033,359,400
Oct 24, 201892.6994.2592.0792.5792.094,066,300
Oct 23, 201890.7092.4589.7591.9191.433,130,500
Oct 22, 201893.8294.1891.7593.0092.522,163,500
Oct 19, 201896.2496.6393.3593.8393.343,916,400
Oct 18, 201896.7398.1495.8196.2495.742,196,800
Oct 17, 201898.5598.9597.1497.5297.021,529,400
Oct 16, 201897.8799.0297.5098.7598.241,711,200
Oct 15, 201897.1898.0996.5797.1196.611,403,200
Oct 12, 201897.3997.9195.7297.1496.641,684,200
Oct 11, 201897.7198.2495.2395.9395.432,121,000
Oct 10, 2018102.25102.2597.6397.7697.252,782,600
Oct 09, 2018103.40103.54102.27102.30101.771,534,900
Oct 08, 2018103.00103.45102.12103.41102.871,131,400
Oct 05, 2018104.11104.68102.45103.12102.591,325,800
Oct 04, 2018104.34105.30103.56104.23103.691,282,000
Oct 03, 2018104.53105.76104.16104.41103.871,659,200
Oct 02, 2018103.54104.33103.27103.90103.361,225,300
Oct 01, 2018103.25104.06102.99103.30102.771,273,500
Sep 28, 2018102.63103.93102.09102.30101.771,341,600
Sep 27, 2018102.82103.47102.41102.68102.15980,500
Sep 26, 2018102.72103.42102.22102.38101.851,516,100
Sep 25, 2018102.81103.33102.08102.84102.311,624,000
Sep 24, 2018103.88104.01101.95102.54102.011,360,300
Sep 21, 2018104.26104.55103.65104.03103.492,951,000
Sep 20, 2018103.62103.92102.96103.44102.901,657,400
Sep 19, 2018103.58103.77102.68102.97102.442,089,700
Sep 18, 2018103.15103.80100.99103.41102.871,776,900
Sep 17, 2018103.61103.70102.91103.02102.491,960,900
Sep 14, 2018103.50104.25103.28103.40102.871,150,300
Sep 13, 2018103.42103.51102.20103.26102.732,193,100
Sep 12, 2018101.95103.10101.70102.85102.321,521,900
Sep 11, 2018102.18103.19101.41102.03101.501,619,300
Sep 10, 2018101.09102.70101.05102.50101.971,243,800
Sep 07, 2018100.70100.8999.70100.2999.771,553,600
Sep 06, 2018102.63103.03101.08101.24100.721,916,100
Sep 06, 20180.53 Dividend
Sep 05, 2018101.54103.35101.36103.03101.972,258,300
Sep 04, 2018101.17101.85100.78101.82100.771,433,300
Aug 31, 2018100.79101.86100.73101.29100.251,001,100
Aug 30, 2018101.48101.83100.88101.13100.09868,900
Aug 29, 2018101.26102.24100.68101.75100.701,261,900
Aug 28, 2018101.19101.76100.95101.06100.021,077,100
Aug 27, 2018100.00101.0799.90100.9399.891,110,500
Aug 24, 201899.6099.8898.8099.5998.57689,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...