IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201896.2496.6393.3593.8393.833,911,500
Oct 18, 201896.7398.1495.8196.2496.242,196,800
Oct 17, 201898.5598.9597.1497.5297.521,529,400
Oct 16, 201897.8799.0297.5098.7598.751,711,200
Oct 15, 201897.1898.0996.5797.1197.111,403,200
Oct 12, 201897.3997.9195.7297.1497.141,684,200
Oct 11, 201897.7198.2495.2395.9395.932,121,000
Oct 10, 2018102.25102.2597.6397.7697.762,782,600
Oct 09, 2018103.40103.54102.27102.30102.301,534,900
Oct 08, 2018103.00103.45102.12103.41103.411,131,400
Oct 05, 2018104.11104.68102.45103.12103.121,325,800
Oct 04, 2018104.34105.30103.56104.23104.231,282,000
Oct 03, 2018104.53105.76104.16104.41104.411,659,200
Oct 02, 2018103.54104.33103.27103.90103.901,225,300
Oct 01, 2018103.25104.06102.99103.30103.301,273,500
Sep 28, 2018102.63103.93102.09102.30102.301,341,600
Sep 27, 2018102.82103.47102.41102.68102.68980,500
Sep 26, 2018102.72103.42102.22102.38102.381,516,100
Sep 25, 2018102.81103.33102.08102.84102.841,624,000
Sep 24, 2018103.88104.01101.95102.54102.541,360,300
Sep 21, 2018104.26104.55103.65104.03104.032,951,000
Sep 20, 2018103.62103.92102.96103.44103.441,657,400
Sep 19, 2018103.58103.77102.68102.97102.972,089,700
Sep 18, 2018103.15103.80100.99103.41103.411,776,900
Sep 17, 2018103.61103.70102.91103.02103.021,960,900
Sep 14, 2018103.50104.25103.28103.40103.401,150,300
Sep 13, 2018103.42103.51102.20103.26103.262,193,100
Sep 12, 2018101.95103.10101.70102.85102.851,521,900
Sep 11, 2018102.18103.19101.41102.03102.031,619,300
Sep 10, 2018101.09102.70101.05102.50102.501,243,800
Sep 07, 2018100.70100.8999.70100.29100.291,553,600
Sep 06, 2018102.63103.03101.08101.24101.241,916,100
Sep 06, 20180.53 Dividend
Sep 05, 2018101.54103.35101.36103.03102.502,258,300
Sep 04, 2018101.17101.85100.78101.82101.301,433,300
Aug 31, 2018100.79101.86100.73101.29100.771,001,100
Aug 30, 2018101.48101.83100.88101.13100.61868,900
Aug 29, 2018101.26102.24100.68101.75101.231,261,900
Aug 28, 2018101.19101.76100.95101.06100.541,077,100
Aug 27, 2018100.00101.0799.90100.93100.411,110,500
Aug 24, 201899.6099.8898.8099.5999.08689,200
Aug 23, 201899.5999.7098.8299.4398.92725,100
Aug 22, 2018100.45100.6999.0699.5299.011,075,600
Aug 21, 2018100.50101.53100.05100.76100.241,978,900
Aug 20, 2018100.00100.4799.5099.8399.321,294,600
Aug 17, 201899.07100.0698.6999.8199.301,096,600
Aug 16, 201898.2299.3997.9398.8498.331,644,000
Aug 15, 201896.5998.2095.4897.9097.402,096,600
Aug 14, 201896.1797.5796.1797.0496.541,275,100
Aug 13, 201896.4996.8195.6796.0495.551,186,900
Aug 10, 201896.4396.7195.7496.2595.75939,600
Aug 09, 201897.1997.7795.9796.5196.012,062,200
Aug 08, 201897.5398.2097.0297.6197.11978,800
Aug 07, 201897.3997.8996.9097.5597.051,019,500
Aug 06, 201897.3497.5996.6697.1296.62864,800
Aug 03, 201896.9297.2696.0096.9596.451,345,600
Aug 02, 201896.7397.2695.9996.6296.121,226,300
Aug 01, 201898.3898.7096.9897.4296.921,073,900
Jul 31, 201898.0098.9397.6098.5198.001,598,300
Jul 30, 201897.8999.0097.0997.2296.721,783,000
Jul 27, 201898.0098.4997.2597.7297.221,309,500
Jul 26, 201896.3198.8196.1997.7397.232,763,400
Jul 25, 201892.5996.2692.5596.1295.633,768,800
Jul 24, 201891.0591.8389.7891.0890.611,722,300
Jul 23, 201891.1291.4689.9090.1589.691,420,900
Jul 20, 201891.2692.0290.6791.8091.331,458,900
Jul 19, 201890.7292.1090.5791.8091.33911,500
Jul 18, 201891.2191.6290.9091.2690.79993,100
Jul 17, 201889.9791.1489.6390.8990.42962,800
Jul 16, 201890.9491.1889.6989.9689.501,030,300
Jul 13, 201889.6991.1889.6391.0590.58788,900
Jul 12, 201890.1390.4289.1289.8889.421,045,800
Jul 11, 201890.5590.5589.2289.2888.821,139,200
Jul 10, 201891.7192.3791.1891.4590.98768,900
Jul 09, 201890.4092.2590.4091.7191.241,391,700
Jul 06, 201890.2190.4089.3589.8789.411,469,500
Jul 05, 201890.6091.0789.8890.4689.991,472,900
Jul 03, 201889.8390.8189.5789.9489.481,014,200
Jul 02, 201889.1389.4588.2689.4388.971,305,200
Jun 29, 201889.5490.6689.1689.7389.271,598,800
Jun 28, 201888.8990.0487.9488.9888.521,356,900
Jun 27, 201889.9091.2588.8688.8988.431,590,800
Jun 26, 201890.1790.4588.9789.0788.611,725,600
Jun 25, 201890.1690.1788.9789.7989.331,097,100
Jun 22, 201890.6091.2090.2690.7690.291,383,200
Jun 21, 201890.6090.6789.5589.8789.412,064,500
Jun 20, 201891.4191.6490.5090.9090.43794,300
Jun 19, 201891.2391.7989.9291.0290.551,215,200
Jun 18, 201891.4192.0690.7792.0291.55826,700
Jun 15, 201891.4192.6790.4092.1491.672,520,500
Jun 14, 201891.5092.5391.1491.9191.441,251,000
Jun 13, 201892.3492.3491.0291.1590.681,737,400
Jun 12, 201893.0793.2691.6092.4391.951,922,500
Jun 11, 201891.5593.4191.1193.0392.551,932,900
Jun 08, 201890.6590.8290.1990.6990.22789,100
Jun 07, 201889.9790.7389.4690.6090.131,108,900
Jun 07, 20180.45 Dividend
Jun 06, 201888.5090.3188.1590.1489.231,793,200
Jun 05, 201888.1888.6387.7788.4187.521,120,900
Jun 04, 201888.9589.4787.9288.0887.19818,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...