Ingersoll-Rand Plc (NY: IR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2024	101.33	102.05	100.73	101.10	1,441,864	-0.32(-0.32%)
Dec 12, 2024	101.68	102.04	101.02	101.42	1,217,196	-0.26(-0.26%)
Dec 11, 2024	102.87	102.98	101.32	101.68	1,748,359	-0.16(-0.16%)
Dec 10, 2024	102.39	103.17	100.88	101.84	1,416,833	-0.70(-0.68%)
Dec 09, 2024	102.92	103.19	101.44	102.54	2,296,777	+0.26(+0.25%)
Dec 06, 2024	103.50	103.58	102.16	102.28	1,557,248	-0.68(-0.66%)
Dec 05, 2024	103.87	104.18	102.61	102.96	1,632,089	-0.99(-0.95%)
Dec 04, 2024	104.33	104.73	103.61	103.95	1,587,969	-0.29(-0.28%)
Dec 03, 2024	105.20	105.65	103.77	104.24	1,775,410	-0.88(-0.84%)
Dec 02, 2024	104.75	105.37	104.03	105.12	1,777,217	+0.95(+0.91%)
Nov 29, 2024	104.05	104.56	104.05	104.17	907,100	+0.12(+0.12%)
Nov 27, 2024	104.68	105.18	103.57	104.05	1,170,873	-0.69(-0.66%)
Nov 26, 2024	104.96	105.17	104.23	104.74	1,426,741	-0.61(-0.58%)
Nov 25, 2024	104.71	106.03	104.56	105.35	3,004,149	+1.35(+1.30%)
Nov 22, 2024	103.35	104.96	102.56	104.00	2,163,709	+0.96(+0.93%)
Nov 21, 2024	103.33	103.87	102.41	103.04	2,180,894	-0.07(-0.07%)
Nov 20, 2024	102.78	103.19	101.50	103.11	1,989,957	+0.73(+0.71%)
Nov 19, 2024	99.98	102.44	99.84	102.38	1,976,808	+0.73(+0.72%)
Nov 18, 2024	101.70	102.46	101.21	101.65	1,829,363	-0.78(-0.76%)
Nov 15, 2024	102.69	103.67	102.05	102.43	1,937,410	-0.56(-0.54%)
Nov 14, 2024	104.12	104.79	102.79	102.99	1,594,752	-1.34(-1.28%)
Nov 13, 2024	104.37	105.17	104.12	104.33	1,720,305	+0.12(+0.12%)
Nov 12, 2024	104.70	105.61	104.02	104.21	1,707,615	-0.57(-0.54%)
Nov 11, 2024	103.39	105.31	102.61	104.78	2,766,689	+2.19(+2.13%)
Nov 08, 2024	102.95	103.87	102.41	102.59	3,042,347	-0.92(-0.89%)
Nov 07, 2024	102.91	103.94	102.52	103.51	2,010,002	+0.55(+0.53%)
Nov 06, 2024	101.98	103.23	100.98	102.96	3,746,362	+5.28(+5.40%)
Nov 05, 2024	94.79	97.78	94.62	97.68	2,082,002	+3.09(+3.27%)
Nov 04, 2024	93.98	96.20	93.78	94.59	2,520,786	+0.64(+0.68%)
Nov 01, 2024	93.98	97.80	93.48	93.95	3,881,733	-2.03(-2.11%)
Oct 31, 2024	96.47	97.38	95.93	95.98	3,327,795	-1.28(-1.32%)
Oct 30, 2024	97.01	97.80	96.72	97.26	1,660,011	+0.02(+0.02%)
Oct 29, 2024	96.52	97.76	95.84	97.24	1,424,225	+0.15(+0.15%)
Oct 28, 2024	96.99	98.03	96.57	97.09	2,803,779	+0.99(+1.03%)
Oct 25, 2024	96.88	97.24	95.65	96.10	1,905,311	+0.19(+0.20%)
Oct 24, 2024	96.66	96.66	95.42	95.91	1,842,296	-0.46(-0.48%)
Oct 23, 2024	97.62	98.02	95.96	96.37	2,987,193	-2.07(-2.10%)
Oct 22, 2024	99.56	100.01	98.43	98.44	1,611,499	-1.57(-1.57%)
Oct 21, 2024	100.47	101.06	99.72	100.01	1,842,990	-0.37(-0.37%)
Oct 18, 2024	101.43	101.43	100.05	100.38	1,536,544	-0.63(-0.62%)
Oct 17, 2024	100.94	101.88	100.94	101.01	1,257,709	+0.64(+0.64%)
Oct 16, 2024	100.49	100.99	100.20	100.37	1,556,989	-0.28(-0.28%)
Oct 15, 2024	102.48	102.72	100.49	100.65	1,932,842	-1.77(-1.73%)
Oct 14, 2024	101.12	102.66	100.76	102.42	1,361,443	+1.68(+1.67%)
Oct 11, 2024	98.50	100.85	98.50	100.74	2,254,868	+2.20(+2.23%)
Oct 10, 2024	98.99	99.75	98.31	98.54	1,827,897	-0.87(-0.87%)
Oct 09, 2024	98.85	99.74	98.21	99.41	1,350,602	+0.56(+0.57%)
Oct 08, 2024	100.29	100.29	97.64	98.85	2,052,158	-1.15(-1.15%)
Oct 07, 2024	100.22	101.39	99.55	100.00	2,467,314	-1.11(-1.10%)
Oct 04, 2024	99.98	101.14	99.17	101.11	2,269,065	+2.20(+2.22%)
Oct 03, 2024	99.43	99.75	98.16	98.91	2,119,211	-1.01(-1.01%)
Oct 02, 2024	97.48	100.72	97.18	99.92	3,412,911	+1.94(+1.98%)