IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019118.84119.42117.33117.99117.99805,210
Aug 21, 2019119.30119.77118.13118.66118.66732,100
Aug 20, 2019118.47118.97117.37118.14118.141,061,500
Aug 19, 2019119.63119.67118.33118.57118.57858,900
Aug 16, 2019117.75118.80117.30117.88117.881,267,500
Aug 15, 2019116.36117.45115.54116.46116.461,070,000
Aug 14, 2019118.22118.83115.87116.29116.29993,900
Aug 13, 2019117.47120.86117.18120.22120.221,140,300
Aug 12, 2019118.94119.06117.43117.74117.74986,400
Aug 09, 2019120.25120.78118.93119.39119.39925,600
Aug 08, 2019120.26121.27120.10120.95120.951,006,800
Aug 07, 2019118.18119.65117.79119.22119.221,720,500
Aug 06, 2019118.70119.74118.20119.49119.49988,600
Aug 05, 2019119.17119.60116.92118.00118.001,762,400
Aug 02, 2019121.28121.88119.91120.88120.881,427,000
Aug 01, 2019123.22125.31121.40121.73121.731,223,000
Jul 31, 2019126.18126.23122.47123.66123.661,980,100
Jul 30, 2019122.32127.20120.26126.60126.602,579,100
Jul 29, 2019122.51122.75121.56122.22122.221,319,900
Jul 26, 2019122.65122.98121.73122.58122.581,517,100
Jul 25, 2019124.20124.20122.29122.42122.421,342,700
Jul 24, 2019123.60125.00123.14124.09124.091,256,200
Jul 23, 2019124.46124.60122.54124.45124.451,505,300
Jul 22, 2019123.47125.02123.47124.53124.531,094,600
Jul 19, 2019125.72126.17124.44124.70124.701,323,500
Jul 18, 2019124.22125.69124.01125.25125.25959,800
Jul 17, 2019127.91128.23125.13125.17125.171,259,300
Jul 16, 2019127.39128.31126.83128.13128.131,239,400
Jul 15, 2019127.08127.74126.83127.17127.17914,000
Jul 12, 2019125.16126.81125.08126.62126.621,486,100
Jul 11, 2019124.58124.75123.26124.55124.551,432,700
Jul 10, 2019125.00125.49123.84124.21124.211,401,700
Jul 09, 2019124.37124.76123.60124.04124.041,516,400
Jul 08, 2019124.53126.03124.35125.35125.351,224,600
Jul 05, 2019124.75124.83122.97124.81124.81941,500
Jul 03, 2019125.24126.20124.06125.55125.551,422,300
Jul 02, 2019127.02127.35125.21125.76125.761,403,500
Jul 01, 2019127.63128.00126.20127.69127.69929,300
Jun 28, 2019124.48126.91124.48126.67126.672,956,800
Jun 27, 2019124.67125.69124.28124.35124.351,047,600
Jun 26, 2019125.11125.65123.88124.51124.511,100,700
Jun 25, 2019125.50126.03124.77124.87124.871,078,800
Jun 24, 2019125.84127.05125.54125.59125.591,526,900
Jun 21, 2019125.89126.03124.99125.16125.161,895,000
Jun 20, 2019124.96126.56124.28126.11126.111,302,400
Jun 19, 2019123.31124.05122.54123.72123.721,013,300
Jun 18, 2019123.63124.40122.96123.26123.261,487,800
Jun 17, 2019124.86124.93122.68122.77122.771,077,300
Jun 14, 2019124.51125.35123.39124.68124.681,037,500
Jun 13, 2019124.48124.70123.64124.35124.352,047,400
Jun 12, 2019123.41124.44122.67123.98123.981,449,700
Jun 11, 2019126.54126.90122.99123.33123.332,011,000
Jun 10, 2019125.94127.08125.26125.35125.35988,700
Jun 07, 2019125.57125.95124.49125.35125.35883,100
Jun 06, 2019123.99125.01122.87124.95124.951,015,700
Jun 06, 20190.53 Dividend
Jun 05, 2019123.93124.99123.39124.08123.551,227,000
Jun 04, 2019121.61123.23121.09123.16122.631,342,900
Jun 03, 2019118.79121.14118.79120.73120.211,569,400
May 31, 2019118.60119.26118.15118.34117.831,350,900
May 30, 2019118.60119.89118.59119.69119.181,606,400
May 29, 2019118.11118.90117.50118.27117.761,549,700
May 28, 2019120.19120.58118.59118.60118.092,035,100
May 24, 2019121.26121.81120.14120.19119.68983,200
May 23, 2019121.46121.48120.13120.76120.241,427,500
May 22, 2019122.72123.65122.29122.29121.771,022,000
May 21, 2019122.23123.77121.96123.55123.021,362,800
May 20, 2019120.27121.42119.70121.34120.821,015,900
May 17, 2019120.59122.17120.51120.82120.30755,100
May 16, 2019121.67122.66121.55121.90121.381,087,700
May 15, 2019120.59121.88120.14121.32120.80948,500
May 14, 2019120.75122.22120.39121.22120.701,026,000
May 13, 2019119.79120.80119.07120.42119.911,348,000
May 10, 2019120.94123.42119.95122.81122.291,273,300
May 09, 2019120.00121.73119.57121.54121.021,425,300
May 08, 2019121.15122.44120.55121.50120.981,893,700
May 07, 2019121.82123.04120.85122.00121.481,869,000
May 06, 2019122.43123.53121.89123.44122.911,144,000
May 03, 2019124.00125.26123.86124.69124.161,473,800
May 02, 2019122.22123.46121.19123.27122.741,371,200
May 01, 2019123.00123.90121.18122.05121.532,325,100
Apr 30, 2019121.51123.69119.00122.61122.094,780,200
Apr 29, 2019118.30121.85118.05120.46119.954,320,800
Apr 26, 2019112.07113.32111.90113.11112.631,158,600
Apr 25, 2019112.34112.87111.57111.85111.371,089,200
Apr 24, 2019113.48114.26112.59113.29112.811,245,600
Apr 23, 2019112.75113.76112.54113.40112.921,303,100
Apr 22, 2019112.52113.11111.73112.87112.39795,000
Apr 18, 2019112.83113.42112.33112.79112.312,007,300
Apr 17, 2019114.25114.35112.78112.83112.351,361,700
Apr 16, 2019114.32114.41113.53113.77113.281,181,700
Apr 15, 2019114.22114.55113.62113.98113.491,039,000
Apr 12, 2019113.46114.50113.46114.41113.921,551,900
Apr 11, 2019111.19112.75110.64112.68112.201,331,900
Apr 10, 2019111.45111.45110.01110.99110.521,330,900
Apr 09, 2019112.28112.31111.16111.22110.741,312,700
Apr 08, 2019112.00112.54111.89112.53112.051,187,600
Apr 05, 2019112.65113.45112.04112.60112.121,124,000
Apr 04, 2019111.74112.57111.27112.34111.861,831,800
Apr 03, 2019110.84111.38110.27110.70110.231,413,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...