INGERSOLL RAND, INC.
(NYSE:IR)
98.70 USD
+1.76 (+1.82%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for IR -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$99.61 |
$97.84 |
$98.70 |
1,803,638 |
+1.82% ![arrow up](/images/arrow-pos-sml.png) |
07/25/2024 |
$98.77 |
$94.96 |
$96.94 |
2,901,642 |
+1.24% ![arrow up](/images/arrow-pos-sml.png) |
07/24/2024 |
$99.79 |
$95.57 |
$95.75 |
3,511,172 |
-4.49% ![arrow up](/images/arrow-neg-sml.png) |
07/23/2024 |
$101.30 |
$99.51 |
$100.25 |
1,419,398 |
+0.30% ![arrow up](/images/arrow-pos-sml.png) |
07/22/2024 |
$100.14 |
$97.08 |
$99.95 |
2,042,896 |
+3.19% ![arrow up](/images/arrow-pos-sml.png) |
07/19/2024 |
$98.55 |
$96.79 |
$96.86 |
1,548,985 |
-1.07% ![arrow up](/images/arrow-neg-sml.png) |
07/18/2024 |
$99.59 |
$97.34 |
$97.91 |
2,313,571 |
-0.11% ![arrow up](/images/arrow-neg-sml.png) |
07/17/2024 |
$99.86 |
$98.02 |
$98.02 |
2,623,019 |
-2.31% ![arrow up](/images/arrow-neg-sml.png) |
07/16/2024 |
$100.65 |
$98.95 |
$100.34 |
3,024,421 |
+1.70% ![arrow up](/images/arrow-pos-sml.png) |
07/15/2024 |
$99.44 |
$97.91 |
$98.66 |
2,817,085 |
+1.43% ![arrow up](/images/arrow-pos-sml.png) |
07/12/2024 |
$98.28 |
$96.00 |
$97.27 |
2,807,639 |
+1.85% ![arrow up](/images/arrow-pos-sml.png) |
07/11/2024 |
$97.00 |
$94.62 |
$95.50 |
2,005,724 |
+1.27% ![arrow up](/images/arrow-pos-sml.png) |
07/10/2024 |
$94.43 |
$92.28 |
$94.30 |
1,486,289 |
+2.80% ![arrow up](/images/arrow-pos-sml.png) |
07/09/2024 |
$92.90 |
$91.69 |
$91.73 |
1,668,012 |
-0.41% ![arrow up](/images/arrow-neg-sml.png) |
07/08/2024 |
$92.74 |
$91.51 |
$92.11 |
1,359,909 |
+0.80% ![arrow up](/images/arrow-pos-sml.png) |
07/05/2024 |
$91.46 |
$90.00 |
$91.38 |
1,378,116 |
+0.36% ![arrow up](/images/arrow-pos-sml.png) |
07/03/2024 |
$91.78 |
$90.20 |
$91.05 |
651,726 |
+0.43% ![arrow up](/images/arrow-pos-sml.png) |
07/02/2024 |
$90.70 |
$89.05 |
$90.66 |
1,111,850 |
+1.25% ![arrow up](/images/arrow-pos-sml.png) |
07/01/2024 |
$92.30 |
$89.04 |
$89.54 |
1,338,415 |
-1.43% ![arrow up](/images/arrow-neg-sml.png) |
06/28/2024 |
$91.93 |
$90.18 |
$90.84 |
2,875,825 |
-7.96% ![arrow up](/images/arrow-neg-sml.png) |