INGERSOLL RAND, INC.
(NYSE:IR)
86.84 USD
-0.77 (-0.88%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for IR -- 03/14/2024 to 04/14/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/12/2024 |
$92.72 |
$91.47 |
$91.92 |
1,509,215 |
-1.34% ![arrow up](/images/arrow-neg-sml.png) |
04/11/2024 |
$93.86 |
$92.37 |
$93.17 |
1,542,169 |
+0.19% ![arrow up](/images/arrow-pos-sml.png) |
04/10/2024 |
$93.80 |
$91.45 |
$92.99 |
1,628,597 |
-0.55% ![arrow up](/images/arrow-neg-sml.png) |
04/09/2024 |
$94.57 |
$92.34 |
$93.50 |
2,259,494 |
-0.54% ![arrow up](/images/arrow-neg-sml.png) |
04/08/2024 |
$95.42 |
$93.91 |
$94.01 |
1,878,169 |
-0.84% ![arrow up](/images/arrow-neg-sml.png) |
04/05/2024 |
$95.05 |
$92.72 |
$94.81 |
2,125,589 |
+2.72% ![arrow up](/images/arrow-pos-sml.png) |
04/04/2024 |
$94.77 |
$92.28 |
$92.30 |
2,866,493 |
-1.17% ![arrow up](/images/arrow-neg-sml.png) |
04/03/2024 |
$93.96 |
$92.34 |
$93.39 |
2,720,770 |
+0.91% ![arrow up](/images/arrow-pos-sml.png) |
04/02/2024 |
$93.82 |
$92.38 |
$92.55 |
3,435,391 |
-1.14% ![arrow up](/images/arrow-neg-sml.png) |
04/01/2024 |
$94.94 |
$93.40 |
$93.62 |
1,331,133 |
-1.40% ![arrow up](/images/arrow-neg-sml.png) |
03/28/2024 |
$95.41 |
$94.50 |
$94.95 |
2,557,113 |
-0.33% ![arrow up](/images/arrow-neg-sml.png) |
03/27/2024 |
$95.41 |
$93.80 |
$95.26 |
2,460,776 |
+0.86% ![arrow up](/images/arrow-pos-sml.png) |
03/26/2024 |
$95.05 |
$94.19 |
$94.45 |
1,945,404 |
-0.03% ![arrow up](/images/arrow-neg-sml.png) |
03/25/2024 |
$96.17 |
$94.36 |
$94.48 |
2,404,965 |
-0.27% ![arrow up](/images/arrow-neg-sml.png) |
03/22/2024 |
$95.09 |
$93.99 |
$94.74 |
1,574,474 |
-0.38% ![arrow up](/images/arrow-neg-sml.png) |
03/21/2024 |
$95.29 |
$93.83 |
$95.10 |
2,453,065 |
+1.52% ![arrow up](/images/arrow-pos-sml.png) |
03/20/2024 |
$93.72 |
$91.38 |
$93.68 |
2,647,574 |
+2.32% ![arrow up](/images/arrow-pos-sml.png) |
03/19/2024 |
$91.77 |
$90.71 |
$91.56 |
1,626,895 |
+0.38% ![arrow up](/images/arrow-pos-sml.png) |
03/18/2024 |
$91.76 |
$90.46 |
$91.21 |
1,472,851 |
+0.82% ![arrow up](/images/arrow-pos-sml.png) |
03/15/2024 |
$91.26 |
$90.10 |
$90.47 |
2,658,063 |
-1.58% ![arrow up](/images/arrow-neg-sml.png) |