IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201884.2685.4082.1485.1685.164,216,300
Apr 24, 201883.6384.2579.6380.3980.393,872,700
Apr 23, 201883.6184.4683.1583.2683.261,948,300
Apr 20, 201884.2284.6482.6483.5683.562,965,800
Apr 19, 201886.3486.4383.6084.4984.492,354,300
Apr 18, 201886.6187.1586.2486.3686.361,015,700
Apr 17, 201885.5086.4085.3786.0686.061,415,700
Apr 16, 201884.9685.2384.3184.9984.991,021,200
Apr 13, 201884.9485.3083.7084.1384.13941,000
Apr 12, 201884.0884.7684.0684.3084.30998,400
Apr 11, 201883.6184.0183.2083.5983.59741,900
Apr 10, 201883.7285.1083.4684.4284.421,083,800
Apr 09, 201883.6984.1282.6082.7682.761,601,200
Apr 06, 201884.8785.4482.2483.1983.191,849,000
Apr 05, 201886.4386.5085.3185.8785.871,498,700
Apr 04, 201882.3985.1982.1485.0485.041,396,300
Apr 03, 201883.5084.5282.8184.4884.481,138,200
Apr 02, 201885.1585.6881.9383.1583.151,516,700
Mar 29, 201884.4786.2784.4785.5185.51995,500
Mar 28, 201885.1085.6583.6083.9583.951,406,400
Mar 27, 201886.5886.8284.5585.0085.001,285,200
Mar 26, 201885.0586.2884.3486.1786.171,522,600
Mar 23, 201886.3686.3683.6183.8683.861,559,000
Mar 22, 201887.9987.9985.8586.0886.081,275,000
Mar 21, 201889.1590.0988.8588.9988.991,359,800
Mar 20, 201888.7990.0288.6488.9688.961,125,400
Mar 19, 201889.2889.4087.6388.5288.52944,800
Mar 16, 201890.1590.2088.9689.4889.482,321,100
Mar 15, 201888.5090.3288.1290.2290.222,351,700
Mar 14, 201888.8789.1987.8088.3288.321,406,800
Mar 13, 201888.5389.3587.8188.2488.241,407,600
Mar 12, 201889.6589.9687.9088.0888.081,375,100
Mar 09, 201888.2689.6487.8789.6389.632,018,000
Mar 08, 201887.2087.6586.5887.4887.481,952,000
Mar 08, 20180.45 Dividend
Mar 07, 201885.7887.5085.7787.2386.781,992,300
Mar 06, 201886.7787.9085.9586.9986.541,970,600
Mar 05, 201885.8286.6385.0486.2285.783,552,200
Mar 02, 201885.1086.5784.0586.2985.842,858,200
Mar 01, 201888.9889.0585.8185.8785.432,665,500
Feb 28, 201890.5491.3988.7988.8088.341,816,700
Feb 27, 201890.7391.7790.0890.0889.621,546,100
Feb 26, 201890.2990.9889.2190.6590.182,160,700
Feb 23, 201890.9891.1489.5790.1589.681,553,500
Feb 22, 201890.5991.6090.1090.3189.841,295,100
Feb 21, 201890.2091.2589.3090.0189.552,985,200
Feb 20, 201890.4991.2089.7090.0489.581,649,200
Feb 16, 201891.7393.2490.7991.0390.561,961,200
Feb 15, 201891.2692.3689.8792.0191.541,579,900
Feb 14, 201889.6990.7389.3390.3989.921,852,200
Feb 13, 201890.0590.9189.6390.2689.791,172,200
Feb 12, 201889.8891.7389.6790.9190.441,484,900
Feb 09, 201888.7189.8885.7589.1688.702,351,700
Feb 08, 201891.1391.2887.5487.6087.152,111,500
Feb 07, 201891.7393.6191.1591.1990.722,109,800
Feb 06, 201888.7192.2987.8391.7591.283,032,600
Feb 05, 201894.5495.2890.3590.5390.063,789,300
Feb 02, 201895.9796.4795.0895.2494.752,601,300
Feb 01, 201894.3597.6794.2596.6096.103,634,000
Jan 31, 201893.3794.7891.3194.6394.144,407,500
Jan 30, 201893.4193.9491.7892.5392.052,512,500
Jan 29, 201893.6395.1693.5993.8793.392,072,000
Jan 26, 201891.9993.8691.5093.8293.341,619,400
Jan 25, 201892.6592.6590.8791.5791.101,071,300
Jan 24, 201892.1993.3491.6991.9891.511,744,700
Jan 23, 201891.2891.8590.3391.7791.301,643,800
Jan 22, 201890.7290.8389.2789.8489.381,197,200
Jan 19, 201890.8091.0590.1290.9390.461,143,200
Jan 18, 201889.9191.1289.5590.3389.861,237,600
Jan 17, 201890.4790.7289.7490.1889.711,165,800
Jan 16, 201891.8891.9389.9890.2689.791,451,500
Jan 12, 201892.3792.3790.6891.1090.631,744,100
Jan 11, 201891.0092.7990.7791.9991.521,897,800
Jan 10, 201890.8791.1090.1090.9890.511,495,300
Jan 09, 201890.7391.3190.4390.8990.421,779,200
Jan 08, 201890.0490.9389.8690.4289.951,976,600
Jan 05, 201890.6690.8689.3489.7189.251,396,500
Jan 04, 201890.0791.2789.9190.3989.921,292,000
Jan 03, 201888.6790.0688.4689.9589.491,285,400
Jan 02, 201889.7389.9587.8088.7588.291,899,500
Dec 29, 201789.5890.1789.1989.1988.73941,500
Dec 28, 201789.4489.4488.5089.2388.77658,500
Dec 27, 201789.4589.4788.9989.1188.65762,200
Dec 26, 201789.8489.8489.0189.2188.75524,600
Dec 22, 201790.5890.6489.1389.7789.311,303,800
Dec 21, 201787.6790.7087.4190.3889.913,225,800
Dec 20, 201787.3487.8086.7287.2186.761,088,400
Dec 19, 201787.0087.2886.2986.7486.291,166,100
Dec 18, 201787.0487.8486.5786.6486.191,491,700
Dec 15, 201786.8887.4086.2586.7586.302,851,100
Dec 14, 201787.5187.8986.0186.0385.591,192,700
Dec 13, 201786.4587.4885.7087.1386.681,992,300
Dec 12, 201788.0988.1186.3286.3885.931,599,100
Dec 11, 201787.5588.4587.5587.8287.372,348,700
Dec 08, 201788.3389.0487.0787.6187.162,178,800
Dec 07, 201786.0387.2285.5986.3085.851,463,300
Dec 07, 20170.45 Dividend
Dec 06, 201784.3086.6083.7186.2685.372,442,000
Dec 05, 201785.2785.5584.3584.5883.702,005,700
Dec 04, 201787.0087.2685.1185.1284.242,395,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...