U.S. markets closed

Ingersoll Rand Inc. (IR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.35-1.75 (-3.64%)
At close: 4:04PM EST

46.35 0.00 (0.00%)
After hours: 4:55PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202148.0148.9246.2046.3546.353,499,121
Feb 24, 202145.8448.2645.4648.1048.104,067,000
Feb 23, 202144.6846.9943.9645.5845.584,562,700
Feb 22, 202143.4944.8243.3343.7743.773,410,700
Feb 19, 202143.0544.3143.0543.8943.891,610,100
Feb 18, 202142.7043.0142.0042.7742.771,250,200
Feb 17, 202143.4443.5842.8342.9942.99977,300
Feb 16, 202144.2744.5043.3043.5743.571,338,600
Feb 12, 202143.8944.3743.4143.9243.921,683,300
Feb 11, 202144.4445.2743.5044.0344.031,743,700
Feb 10, 202144.2144.6443.8044.4644.461,534,000
Feb 09, 202143.7844.5343.6844.0744.071,339,100
Feb 08, 202143.8444.2043.6944.0544.051,275,400
Feb 05, 202143.5544.1143.1943.7843.781,357,100
Feb 04, 202143.7844.0442.8542.9942.994,587,700
Feb 03, 202143.1243.7442.8443.5643.561,255,900
Feb 02, 202143.1343.6742.6243.3843.381,257,200
Feb 01, 202142.3942.7141.6842.6042.603,118,900
Jan 29, 202142.3742.6541.4041.8441.843,165,200
Jan 28, 202141.4842.9941.2142.6442.642,174,600
Jan 27, 202142.5642.6040.6440.8140.812,178,400
Jan 26, 202144.9045.2443.5843.5943.591,485,600
Jan 25, 202145.0045.2244.1644.5144.511,826,100
Jan 22, 202145.4345.7245.0145.2345.231,319,600
Jan 21, 202145.9346.2345.7145.7645.761,101,900
Jan 20, 202146.4546.7145.8245.9945.991,367,100
Jan 19, 202146.3646.5945.9346.2946.291,642,900
Jan 15, 202147.1747.3045.5445.9145.914,578,000
Jan 14, 202146.3946.7845.9346.3446.341,799,100
Jan 13, 202146.8747.1746.0846.0846.081,577,100
Jan 12, 202146.9947.7846.5447.0647.061,245,200
Jan 11, 202145.9146.6845.5946.4946.49739,800
Jan 08, 202147.1347.4645.8346.4046.401,659,000
Jan 07, 202147.0147.4146.5847.0247.02990,800
Jan 06, 202145.8647.6545.7946.6846.681,968,300
Jan 05, 202144.3745.4244.3745.2045.201,797,500
Jan 04, 202145.6845.7643.8444.3144.312,232,100
Dec 31, 202045.2545.6444.4345.5645.561,506,100
Dec 30, 202044.5045.3844.5045.2445.241,439,800
Dec 29, 202045.1945.4344.1544.4844.481,010,300
Dec 28, 202046.2946.8245.0545.1045.101,106,000
Dec 24, 202045.7846.0445.1946.0346.03609,700
Dec 23, 202045.7845.9945.3345.7645.76859,600
Dec 22, 202045.8145.9845.5045.5645.561,523,400
Dec 21, 202044.2845.7044.0145.6645.661,579,300
Dec 18, 202045.5445.8944.9045.2245.225,238,800
Dec 17, 202044.4445.5843.9645.4445.442,312,200
Dec 16, 202044.8344.8543.8344.3244.321,526,500
Dec 15, 202044.5044.9343.8744.7644.761,716,700
Dec 14, 202045.2545.4643.7543.8643.862,269,800
Dec 11, 202044.3044.6344.0844.3244.322,631,600
Dec 10, 202044.7144.9344.4344.7944.792,208,200
Dec 09, 202044.8045.0844.6744.9944.992,161,900
Dec 08, 202044.0444.5844.0144.5444.542,148,800
Dec 07, 202045.1045.2544.1744.3344.331,992,700
Dec 04, 202044.8045.4544.8045.1945.191,578,800
Dec 03, 202044.2144.9844.0144.4644.461,720,600
Dec 02, 202044.4444.9044.0244.3344.331,760,500
Dec 01, 202045.0345.6444.7644.8044.802,909,300
Nov 30, 202044.5844.8944.0344.2744.272,517,300
Nov 27, 202045.1945.1944.6344.8044.80594,900
Nov 25, 202045.3345.3344.7344.8144.811,006,400
Nov 24, 202045.2945.5844.9445.4745.472,076,300
Nov 23, 202044.7945.0844.4644.4844.481,773,800
Nov 20, 202044.2744.4543.9144.2644.261,433,400
Nov 19, 202043.7144.3143.4344.2044.201,525,800
Nov 18, 202044.9744.9943.8943.9143.911,458,700
Nov 17, 202044.5644.9743.7544.6444.641,725,200
Nov 16, 202043.6145.0043.2344.9944.993,257,500
Nov 13, 202042.9843.7742.5242.7642.762,822,900
Nov 12, 202042.1542.8742.0242.5042.501,609,700
Nov 11, 202043.1543.1742.2042.6142.611,440,600
Nov 10, 202042.5043.8542.4742.7542.753,268,400
Nov 09, 202042.0145.5342.0142.7842.784,984,900
Nov 06, 202039.6740.4739.6540.2540.251,899,000
Nov 05, 202038.5740.2138.1639.8039.802,432,600
Nov 04, 202038.6938.7237.0038.0738.073,710,900
Nov 03, 202036.3238.9936.0438.7538.753,722,000
Nov 02, 202035.5636.1335.3635.9835.982,145,500
Oct 30, 202034.9535.2834.3734.9434.942,369,300
Oct 29, 202035.0635.4634.6935.0835.081,865,300
Oct 28, 202035.3535.9035.1535.2435.241,918,000
Oct 27, 202036.5036.8035.9436.1036.101,882,000
Oct 26, 202037.7537.7536.0336.5636.562,390,300
Oct 23, 202038.1838.3837.4638.2738.271,827,400
Oct 22, 202037.1738.0437.0737.9337.931,392,500
Oct 21, 202037.2837.9137.2437.2637.261,648,900
Oct 20, 202036.9437.7936.9437.2437.241,932,800
Oct 19, 202037.1637.4636.5236.6036.602,084,100
Oct 16, 202037.4637.9837.2137.2237.221,611,800
Oct 15, 202036.5637.1536.3137.0737.072,636,400
Oct 14, 202037.5738.1037.3037.3737.372,631,900
Oct 13, 202037.0937.6437.0637.5337.532,597,600
Oct 12, 202037.3037.4136.9037.2137.212,034,800
Oct 09, 202037.5837.7837.1037.1337.131,914,900
Oct 08, 202036.9037.3136.4937.2337.232,165,800
Oct 07, 202036.9237.1536.4436.6636.664,214,800
Oct 06, 202037.0137.4336.3836.4536.452,281,000
Oct 05, 202036.5937.1136.4536.9136.912,247,500
Oct 02, 202034.9936.5834.8636.0836.081,920,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...