Ingersoll-Rand Plc (NY: IR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2025	90.83	91.25	90.28	90.75	2,132,159	+0.22(+0.24%)
Jan 15, 2025	90.66	91.75	90.44	90.53	2,139,185	+1.13(+1.26%)
Jan 14, 2025	88.92	90.23	88.83	89.40	1,919,074	+1.22(+1.38%)
Jan 13, 2025	86.13	88.39	86.00	88.18	2,969,316	+1.16(+1.33%)
Jan 10, 2025	88.25	88.39	86.74	87.02	2,452,190	-2.21(-2.48%)
Jan 08, 2025	88.55	89.45	87.50	89.23	2,441,272	+0.07(+0.08%)
Jan 07, 2025	91.12	91.28	88.31	89.16	3,893,130	-2.11(-2.31%)
Jan 06, 2025	93.08	93.59	90.98	91.27	1,833,669	-1.22(-1.32%)
Jan 03, 2025	90.84	92.71	90.53	92.49	2,473,215	+1.97(+2.18%)
Jan 02, 2025	91.30	91.68	90.23	90.52	2,149,096	+0.06(+0.07%)
Dec 31, 2024				90.46	0	-0.06(-0.07%)
Dec 30, 2024	90.50	91.06	89.45	90.52	1,113,280	-1.05(-1.15%)
Dec 27, 2024	91.58	92.63	91.00	91.57	1,153,312	-0.71(-0.77%)
Dec 26, 2024	92.13	92.67	91.58	92.28	849,999	-0.07(-0.08%)
Dec 24, 2024	91.52	92.57	91.26	92.35	592,072	+0.56(+0.61%)
Dec 23, 2024	91.95	92.31	90.88	91.79	1,571,375	-0.49(-0.53%)
Dec 20, 2024	90.89	93.79	90.41	92.28	5,175,456	+0.72(+0.79%)
Dec 19, 2024	94.01	94.72	91.23	91.56	1,992,222	-1.31(-1.41%)
Dec 18, 2024	97.57	97.67	92.80	92.87	2,789,545	-4.68(-4.80%)
Dec 17, 2024	99.06	99.67	97.28	97.55	3,065,621	-2.30(-2.30%)
Dec 16, 2024	101.10	101.12	99.75	99.85	1,956,240	-1.25(-1.24%)
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	-1.36(-1.30%)
Nov 13, 2024	104.39	105.19	104.14	104.35	1,719,976	+0.12(+0.12%)
Nov 12, 2024	104.72	105.63	104.04	104.23	1,707,288	-0.57(-0.54%)
Nov 11, 2024	103.41	105.33	102.63	104.80	2,766,159	+2.19(+2.13%)
Nov 08, 2024	102.97	103.89	102.42	102.61	3,041,764	-0.92(-0.89%)
Nov 07, 2024	102.93	103.96	102.54	103.53	2,009,617	+0.55(+0.53%)
Nov 06, 2024	102.00	103.25	101.00	102.98	3,745,644	+5.28(+5.40%)
Nov 05, 2024	94.81	97.80	94.64	97.70	2,081,603	+3.09(+3.27%)
Nov 04, 2024	94.00	96.22	93.80	94.61	2,520,303	+0.64(+0.68%)